RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
丰元股份002805.SZ
最近收盘价18.082026-07-17
最近交易日2026-07-17
成交量（股）17,834,925
成交额（元）328,822,430
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 19.30 | 19.36 | 17.79 | 18.08 | 18.08 | qfq | 17,834,925 | 328,822,430 | -6.18% |
| 2026-07-16 | 20.00 | 20.47 | 19.15 | 19.27 | 19.27 | qfq | 16,851,034 | 332,960,479 | -5.40% |
| 2026-07-15 | 21.08 | 21.48 | 20.25 | 20.37 | 20.37 | qfq | 16,344,720 | 340,274,604 | -3.87% |
| 2026-07-14 | 21.51 | 21.79 | 20.53 | 21.19 | 21.19 | qfq | 17,367,297 | 367,237,251 | -0.89% |
| 2026-07-13 | 21.64 | 22.57 | 20.87 | 21.38 | 21.38 | qfq | 22,534,957 | 490,055,586 | -3.13% |
| 2026-07-10 | 23.82 | 23.89 | 22.02 | 22.07 | 22.07 | qfq | 20,135,270 | 459,868,904 | -6.01% |
| 2026-07-09 | 24.42 | 24.50 | 22.80 | 23.48 | 23.48 | qfq | 21,976,848 | 518,809,887 | -4.75% |
| 2026-07-08 | 26.89 | 27.05 | 24.20 | 24.65 | 24.65 | qfq | 24,447,620 | 614,454,807 | -6.38% |
| 2026-07-07 | 27.21 | 29.36 | 26.00 | 26.33 | 26.33 | qfq | 27,204,444 | 744,482,463 | -4.08% |
| 2026-07-06 | 26.47 | 29.31 | 26.08 | 27.45 | 27.45 | qfq | 26,379,863 | 739,770,564 | 2.96% |
| 2026-07-03 | 27.34 | 27.85 | 26.46 | 26.66 | 26.66 | qfq | 16,723,889 | 447,364,159 | -2.49% |
| 2026-07-02 | 28.42 | 28.58 | 27.12 | 27.34 | 27.34 | qfq | 20,292,369 | 564,028,181 | -5.46% |
| 2026-07-01 | 28.68 | 29.16 | 27.40 | 28.92 | 28.92 | qfq | 36,082,405 | 1,024,748,134 | 1.15% |
| 2026-06-30 | 25.96 | 28.59 | 25.80 | 28.59 | 28.59 | qfq | 9,243,991 | 259,722,659 | 10.00% |
| 2026-06-29 | 26.90 | 27.37 | 25.23 | 25.99 | 25.99 | qfq | 26,209,354 | 683,217,636 | -2.15% |
| 2026-06-26 | 29.01 | 29.08 | 26.26 | 26.56 | 26.56 | qfq | 29,773,643 | 812,808,541 | -8.98% |
| 2026-06-25 | 29.39 | 29.98 | 28.41 | 29.18 | 29.18 | qfq | 28,459,878 | 827,150,163 | -2.11% |
| 2026-06-24 | 29.10 | 30.02 | 27.76 | 29.81 | 29.81 | qfq | 39,729,228 | 1,155,428,786 | 1.39% |
| 2026-06-23 | 29.45 | 30.58 | 28.45 | 29.40 | 29.40 | qfq | 44,905,730 | 1,321,160,479 | -0.57% |
| 2026-06-22 | 26.80 | 29.57 | 26.00 | 29.57 | 29.57 | qfq | 37,549,239 | 1,049,888,890 | 10.01% |
| 2026-06-18 | 25.61 | 26.88 | 25.30 | 26.88 | 26.88 | qfq | 31,009,796 | 828,417,907 | 9.98% |
| 2026-06-17 | 24.01 | 24.51 | 23.25 | 24.44 | 24.44 | qfq | 41,246,234 | 983,383,960 | 0.99% |
| 2026-06-16 | 22.02 | 24.20 | 21.93 | 24.20 | 24.20 | qfq | 30,215,493 | 704,721,479 | 10.00% |
| 2026-06-15 | 21.21 | 22.18 | 21.00 | 22.00 | 22.00 | qfq | 29,736,517 | 648,113,202 | 3.58% |
| 2026-06-12 | 20.53 | 22.20 | 20.45 | 21.24 | 21.24 | qfq | 27,474,522 | 591,386,863 | 4.22% |
| 2026-06-11 | 20.11 | 20.98 | 20.11 | 20.38 | 20.38 | qfq | 14,939,093 | 305,914,161 | 1.65% |
| 2026-06-10 | 20.10 | 20.55 | 19.84 | 20.05 | 20.05 | qfq | 8,390,110 | 169,063,464 | -1.62% |
| 2026-06-09 | 20.25 | 20.47 | 19.60 | 20.38 | 20.38 | qfq | 10,724,873 | 215,038,526 | 3.19% |
| 2026-06-08 | 20.07 | 20.85 | 19.37 | 19.75 | 19.75 | qfq | 12,464,394 | 250,003,199 | -5.14% |
| 2026-06-05 | 20.48 | 21.00 | 19.82 | 20.82 | 20.82 | qfq | 12,364,585 | 253,772,323 | 1.71% |
| 2026-06-04 | 20.70 | 20.78 | 20.33 | 20.47 | 20.47 | qfq | 9,276,940 | 190,320,438 | -2.29% |
| 2026-06-03 | 20.83 | 21.30 | 20.74 | 20.95 | 20.95 | qfq | 9,350,812 | 196,590,126 | -0.24% |
| 2026-06-02 | 21.11 | 21.88 | 20.30 | 21.00 | 21.00 | qfq | 14,928,986 | 310,548,599 | -1.96% |
| 2026-06-01 | 21.22 | 22.20 | 21.20 | 21.42 | 21.42 | qfq | 14,106,234 | 305,983,283 | -0.60% |
| 2026-05-29 | 21.63 | 22.22 | 21.26 | 21.55 | 21.55 | qfq | 15,481,251 | 336,068,976 | 0.33% |
| 2026-05-28 | 21.36 | 21.71 | 20.91 | 21.48 | 21.48 | qfq | 12,379,240 | 263,966,698 | 0.56% |
| 2026-05-27 | 21.68 | 22.33 | 21.20 | 21.36 | 21.36 | qfq | 12,305,219 | 267,240,554 | -2.47% |
| 2026-05-26 | 22.14 | 22.45 | 21.55 | 21.90 | 21.90 | qfq | 14,338,404 | 313,949,031 | -2.41% |
| 2026-05-25 | 23.34 | 23.63 | 22.28 | 22.44 | 22.44 | qfq | 17,483,254 | 397,066,705 | -3.94% |
| 2026-05-22 | 23.02 | 23.59 | 22.73 | 23.36 | 23.36 | qfq | 13,938,331 | 323,630,024 | 2.10% |
| 2026-05-21 | 23.89 | 24.65 | 22.82 | 22.88 | 22.88 | qfq | 20,844,939 | 495,592,764 | -2.97% |
| 2026-05-20 | 23.59 | 24.09 | 22.70 | 23.58 | 23.58 | qfq | 21,138,853 | 494,942,359 | -0.76% |
| 2026-05-19 | 24.15 | 24.32 | 23.41 | 23.76 | 23.76 | qfq | 22,127,265 | 525,505,977 | -2.38% |
| 2026-05-18 | 23.70 | 25.04 | 23.30 | 24.34 | 24.34 | qfq | 27,823,636 | 679,840,884 | 2.57% |
| 2026-05-15 | 23.35 | 24.49 | 23.23 | 23.73 | 23.73 | qfq | 39,064,733 | 930,495,491 | -3.42% |
| 2026-05-14 | 27.09 | 27.09 | 24.57 | 24.57 | 24.57 | qfq | 39,138,908 | 977,849,795 | -10.00% |
| 2026-05-13 | 24.82 | 27.30 | 24.71 | 27.30 | 27.30 | qfq | 21,430,701 | 570,840,533 | 9.99% |
| 2026-05-12 | 25.10 | 25.28 | 24.32 | 24.82 | 24.82 | qfq | 32,344,630 | 801,986,255 | -2.51% |
| 2026-05-11 | 24.65 | 25.81 | 24.41 | 25.46 | 25.46 | qfq | 51,578,802 | 1,290,042,046 | 3.29% |
| 2026-05-08 | 24.78 | 26.15 | 24.21 | 24.65 | 24.65 | qfq | 55,639,529 | 1,391,092,178 | 0.53% |
| 2026-05-07 | 25.15 | 26.50 | 24.06 | 24.52 | 24.52 | qfq | 77,508,346 | 1,949,334,251 | -2.47% |
| 2026-05-06 | 23.34 | 25.14 | 22.78 | 25.14 | 25.14 | qfq | 69,347,368 | 1,658,739,453 | 10.02% |
| 2026-04-30 | 22.68 | 22.85 | 22.22 | 22.85 | 22.85 | qfq | 13,042,577 | 296,775,897 | 10.01% |
| 2026-04-29 | 19.80 | 20.77 | 19.56 | 20.77 | 20.77 | qfq | 24,488,376 | 505,023,041 | 10.01% |
| 2026-04-28 | 18.64 | 19.33 | 18.38 | 18.88 | 18.88 | qfq | 25,380,980 | 480,685,564 | 2.83% |
| 2026-04-27 | 18.20 | 18.49 | 18.03 | 18.36 | 18.36 | qfq | 15,166,679 | 277,561,209 | 0.71% |
| 2026-04-24 | 17.71 | 18.40 | 17.62 | 18.23 | 18.23 | qfq | 19,088,047 | 344,457,378 | 2.01% |
| 2026-04-23 | 17.93 | 18.47 | 17.34 | 17.87 | 17.87 | qfq | 21,867,514 | 389,751,752 | -0.94% |
| 2026-04-22 | 18.03 | 18.60 | 17.92 | 18.04 | 18.04 | qfq | 16,313,026 | 296,369,070 | 0.50% |
| 2026-04-21 | 18.25 | 18.33 | 17.73 | 17.95 | 17.95 | qfq | 14,120,450 | 254,084,282 | -1.21% |
| 2026-04-20 | 18.14 | 18.44 | 17.92 | 18.17 | 18.17 | qfq | 17,659,435 | 319,966,299 | 0.11% |
| 2026-04-17 | 18.59 | 18.80 | 17.94 | 18.15 | 18.15 | qfq | 32,363,105 | 589,829,527 | -1.94% |
| 2026-04-16 | 17.90 | 19.37 | 17.61 | 18.51 | 18.51 | qfq | 51,035,849 | 955,741,966 | 5.11% |
| 2026-04-15 | 18.33 | 18.45 | 17.51 | 17.61 | 17.61 | qfq | 14,826,580 | 263,791,161 | -3.56% |
| 2026-04-14 | 17.73 | 18.28 | 17.65 | 18.26 | 18.26 | qfq | 19,722,992 | 355,727,303 | 3.05% |
| 2026-04-13 | 17.17 | 17.75 | 17.13 | 17.72 | 17.72 | qfq | 14,818,540 | 259,576,338 | 2.37% |
| 2026-04-10 | 16.92 | 17.59 | 16.92 | 17.31 | 17.31 | qfq | 16,082,521 | 279,264,719 | 2.30% |
| 2026-04-09 | 17.00 | 17.44 | 16.60 | 16.92 | 16.92 | qfq | 12,681,477 | 215,708,772 | -1.05% |
| 2026-04-08 | 16.83 | 17.13 | 16.61 | 17.10 | 17.10 | qfq | 13,535,772 | 228,438,446 | 2.58% |
| 2026-04-07 | 16.05 | 16.95 | 16.05 | 16.67 | 16.67 | qfq | 14,462,949 | 239,592,211 | 3.86% |
| 2026-04-03 | 17.03 | 17.28 | 15.96 | 16.05 | 16.05 | qfq | 16,524,872 | 269,118,586 | -5.64% |
| 2026-04-02 | 17.45 | 17.74 | 16.91 | 17.01 | 17.01 | qfq | 13,916,207 | 240,166,542 | -2.52% |
| 2026-04-01 | 17.72 | 17.93 | 17.08 | 17.45 | 17.45 | qfq | 15,834,180 | 276,868,099 | -0.06% |
| 2026-03-31 | 17.80 | 18.04 | 17.45 | 17.46 | 17.46 | qfq | 16,814,360 | 297,516,371 | -3.38% |
| 2026-03-30 | 18.10 | 18.34 | 17.68 | 18.07 | 18.07 | qfq | 20,255,060 | 363,300,931 | -0.99% |
| 2026-03-27 | 17.33 | 18.33 | 17.29 | 18.25 | 18.25 | qfq | 32,774,006 | 592,438,294 | 4.17% |
| 2026-03-26 | 17.41 | 18.00 | 17.32 | 17.52 | 17.52 | qfq | 19,143,608 | 338,259,005 | 0.11% |
| 2026-03-25 | 17.37 | 17.65 | 17.13 | 17.50 | 17.50 | qfq | 17,332,671 | 302,386,723 | 0.75% |
| 2026-03-24 | 16.88 | 17.38 | 16.35 | 17.37 | 17.37 | qfq | 25,734,774 | 437,013,460 | 4.89% |
| 2026-03-23 | 15.91 | 17.36 | 15.60 | 16.56 | 16.56 | qfq | 31,917,854 | 533,693,710 | 1.66% |
| 2026-03-20 | 16.45 | 17.18 | 16.15 | 16.29 | 16.29 | qfq | 22,232,512 | 370,909,448 | -0.97% |
| 2026-03-19 | 16.75 | 17.07 | 16.38 | 16.45 | 16.45 | qfq | 13,818,310 | 230,306,842 | -3.69% |
| 2026-03-18 | 17.35 | 17.56 | 16.75 | 17.08 | 17.08 | qfq | 19,862,703 | 338,239,360 | -1.67% |
| 2026-03-17 | 17.73 | 18.22 | 17.34 | 17.37 | 17.37 | qfq | 19,950,843 | 353,671,433 | -2.96% |
| 2026-03-16 | 17.79 | 18.30 | 17.75 | 17.90 | 17.90 | qfq | 20,477,763 | 368,588,982 | -0.56% |
| 2026-03-13 | 18.05 | 18.58 | 17.78 | 18.00 | 18.00 | qfq | 28,386,980 | 516,682,810 | 0.28% |
| 2026-03-12 | 18.04 | 18.38 | 17.82 | 17.95 | 17.95 | qfq | 22,843,926 | 412,121,167 | -1.91% |
| 2026-03-11 | 17.76 | 18.70 | 17.50 | 18.30 | 18.30 | qfq | 41,642,245 | 759,732,447 | 2.81% |
| 2026-03-10 | 18.01 | 18.38 | 17.75 | 17.80 | 17.80 | qfq | 30,868,508 | 555,482,175 | -1.77% |
| 2026-03-09 | 17.13 | 18.20 | 17.13 | 18.12 | 18.12 | qfq | 43,623,788 | 775,315,638 | 1.68% |
| 2026-03-06 | 18.55 | 18.55 | 17.60 | 17.82 | 17.82 | qfq | 57,766,823 | 1,042,366,460 | 5.69% |
| 2026-03-05 | 17.19 | 17.27 | 16.62 | 16.86 | 16.86 | qfq | 21,715,328 | 367,274,932 | 1.20% |
| 2026-03-04 | 16.86 | 17.21 | 16.32 | 16.66 | 16.66 | qfq | 23,229,170 | 388,640,096 | 0.00% |
| 2026-03-03 | 16.38 | 17.88 | 16.38 | 16.66 | 16.66 | qfq | 34,601,973 | 588,848,463 | 2.52% |
| 2026-03-02 | 16.24 | 16.70 | 16.01 | 16.25 | 16.25 | qfq | 8,015,240 | 130,401,428 | -2.99% |
| 2026-02-27 | 16.59 | 16.87 | 16.51 | 16.75 | 16.75 | qfq | 7,068,060 | 118,009,634 | 0.30% |
| 2026-02-26 | 17.28 | 17.50 | 16.61 | 16.70 | 16.70 | qfq | 9,845,360 | 166,366,719 | -1.53% |
| 2026-02-25 | 16.64 | 17.07 | 16.59 | 16.96 | 16.96 | qfq | 8,325,510 | 140,995,580 | 2.23% |
| 2026-02-24 | 16.54 | 16.73 | 16.47 | 16.59 | 16.59 | qfq | 6,242,124 | 103,761,276 | 1.28% |
| 2026-02-13 | 16.26 | 16.64 | 16.26 | 16.38 | 16.38 | qfq | 5,006,650 | 82,523,141 | 0.12% |
| 2026-02-12 | 16.45 | 16.55 | 16.22 | 16.36 | 16.36 | qfq | 5,670,744 | 93,071,683 | -1.45% |
| 2026-02-11 | 16.47 | 16.66 | 16.38 | 16.60 | 16.60 | qfq | 6,221,608 | 102,973,069 | 0.97% |
| 2026-02-10 | 16.62 | 16.69 | 16.35 | 16.44 | 16.44 | qfq | 5,630,860 | 92,749,485 | -1.08% |
| 2026-02-09 | 16.50 | 16.64 | 16.44 | 16.62 | 16.62 | qfq | 7,223,540 | 119,666,319 | 1.59% |
| 2026-02-06 | 15.75 | 16.64 | 15.66 | 16.36 | 16.36 | qfq | 12,447,800 | 203,138,661 | 3.22% |
| 2026-02-05 | 16.19 | 16.36 | 15.80 | 15.85 | 15.85 | qfq | 6,252,550 | 99,989,480 | -2.94% |
| 2026-02-04 | 16.00 | 16.35 | 15.91 | 16.33 | 16.33 | qfq | 6,902,305 | 111,388,754 | 2.06% |
| 2026-02-03 | 15.87 | 16.12 | 15.77 | 16.00 | 16.00 | qfq | 6,592,785 | 105,054,261 | 1.85% |
| 2026-02-02 | 15.98 | 16.28 | 15.70 | 15.71 | 15.71 | qfq | 7,219,295 | 115,159,585 | -1.69% |
| 2026-01-30 | 16.30 | 16.33 | 15.67 | 15.98 | 15.98 | qfq | 11,162,524 | 178,295,028 | -1.84% |
| 2026-01-29 | 16.30 | 16.55 | 16.02 | 16.28 | 16.28 | qfq | 8,212,880 | 134,406,420 | -0.79% |
| 2026-01-28 | 16.58 | 16.74 | 16.30 | 16.41 | 16.41 | qfq | 8,875,245 | 146,169,786 | -1.91% |
| 2026-01-27 | 17.09 | 17.23 | 15.88 | 16.73 | 16.73 | qfq | 18,425,210 | 301,193,246 | -2.68% |
| 2026-01-26 | 17.50 | 17.71 | 16.96 | 17.19 | 17.19 | qfq | 15,294,550 | 265,104,388 | -1.55% |
| 2026-01-23 | 16.69 | 17.46 | 16.61 | 17.46 | 17.46 | qfq | 16,987,380 | 291,766,197 | 5.05% |
| 2026-01-22 | 16.62 | 16.80 | 16.47 | 16.62 | 16.62 | qfq | 7,097,371 | 117,898,326 | -0.42% |
| 2026-01-21 | 16.19 | 16.75 | 16.05 | 16.69 | 16.69 | qfq | 10,125,020 | 167,319,965 | 2.14% |
| 2026-01-20 | 17.14 | 17.14 | 16.15 | 16.34 | 16.34 | qfq | 15,010,119 | 246,624,088 | -3.48% |
| 2026-01-19 | 16.60 | 17.09 | 16.50 | 16.93 | 16.93 | qfq | 11,079,708 | 187,138,730 | 0.89% |
| 2026-01-16 | 17.10 | 17.22 | 16.65 | 16.78 | 16.78 | qfq | 13,921,551 | 234,045,223 | -1.64% |
| 2026-01-15 | 16.99 | 17.36 | 16.83 | 17.06 | 17.06 | qfq | 14,443,487 | 247,337,692 | 0.47% |
| 2026-01-14 | 16.99 | 17.59 | 16.70 | 16.98 | 16.98 | qfq | 20,443,650 | 350,117,488 | -0.53% |
| 2026-01-13 | 17.74 | 17.94 | 17.03 | 17.07 | 17.07 | qfq | 21,678,151 | 377,171,685 | -3.56% |
| 2026-01-12 | 17.33 | 17.72 | 17.25 | 17.70 | 17.70 | qfq | 20,035,460 | 351,636,472 | 1.32% |
| 2026-01-09 | 17.58 | 17.78 | 17.33 | 17.47 | 17.47 | qfq | 15,957,175 | 279,747,679 | -0.63% |
| 2026-01-08 | 17.58 | 18.07 | 17.41 | 17.58 | 17.58 | qfq | 17,745,623 | 313,400,561 | -0.68% |
| 2026-01-07 | 18.21 | 18.36 | 17.57 | 17.70 | 17.70 | qfq | 24,793,445 | 442,323,515 | -2.53% |
| 2026-01-06 | 18.37 | 18.95 | 17.93 | 18.16 | 18.16 | qfq | 36,118,726 | 660,076,432 | 0.00% |
| 2026-01-05 | 18.08 | 18.30 | 17.75 | 18.16 | 18.16 | qfq | 26,404,540 | 476,339,039 | 2.43% |
| 2025-12-31 | 18.30 | 18.39 | 17.50 | 17.73 | 17.73 | qfq | 24,482,235 | 435,365,209 | -2.31% |
| 2025-12-30 | 17.80 | 18.34 | 17.31 | 18.15 | 18.15 | qfq | 36,626,249 | 652,686,353 | -0.98% |
| 2025-12-29 | 18.50 | 19.65 | 17.95 | 18.33 | 18.33 | qfq | 64,985,905 | 1,204,537,103 | -2.91% |
| 2025-12-26 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | qfq | 12,023,548 | 227,004,586 | 10.02% |
| 2025-12-25 | 16.75 | 17.19 | 16.60 | 17.16 | 17.16 | qfq | 12,687,402 | 214,351,245 | 1.30% |
| 2025-12-24 | 16.82 | 17.23 | 16.76 | 16.94 | 16.94 | qfq | 17,769,138 | 301,394,004 | 0.71% |
| 2025-12-23 | 16.29 | 17.15 | 16.23 | 16.82 | 16.82 | qfq | 21,655,469 | 362,787,801 | 2.69% |
| 2025-12-22 | 16.30 | 16.57 | 16.28 | 16.38 | 16.38 | qfq | 9,911,280 | 162,724,144 | 0.61% |
| 2025-12-19 | 16.32 | 16.43 | 16.08 | 16.28 | 16.28 | qfq | 11,383,563 | 184,723,785 | 0.00% |
| 2025-12-18 | 16.57 | 16.78 | 16.25 | 16.28 | 16.28 | qfq | 11,047,629 | 182,360,086 | -3.38% |
| 2025-12-17 | 16.38 | 16.89 | 16.21 | 16.85 | 16.85 | qfq | 16,273,700 | 269,871,427 | 3.76% |
| 2025-12-16 | 16.60 | 16.77 | 16.00 | 16.24 | 16.24 | qfq | 10,622,444 | 172,894,311 | -3.10% |
| 2025-12-15 | 16.85 | 16.98 | 16.53 | 16.76 | 16.76 | qfq | 10,586,888 | 177,152,633 | -0.06% |
| 2025-12-12 | 17.35 | 17.52 | 16.60 | 16.77 | 16.77 | qfq | 17,670,604 | 298,543,717 | -3.34% |
| 2025-12-11 | 17.98 | 18.23 | 17.30 | 17.35 | 17.35 | qfq | 14,954,560 | 264,106,494 | -1.98% |
| 2025-12-10 | 17.84 | 18.30 | 17.53 | 17.70 | 17.70 | qfq | 13,505,340 | 240,676,969 | -0.84% |
| 2025-12-09 | 18.18 | 18.21 | 17.80 | 17.85 | 17.85 | qfq | 17,467,922 | 313,787,309 | -2.83% |
| 2025-12-08 | 18.00 | 18.41 | 17.72 | 18.37 | 18.37 | qfq | 17,276,597 | 313,685,057 | 2.63% |
| 2025-12-05 | 17.90 | 18.35 | 17.40 | 17.90 | 17.90 | qfq | 18,188,021 | 324,597,109 | 0.17% |
| 2025-12-04 | 18.26 | 18.61 | 17.78 | 17.87 | 17.87 | qfq | 19,457,748 | 350,874,789 | -3.09% |
| 2025-12-03 | 19.30 | 19.66 | 18.28 | 18.44 | 18.44 | qfq | 30,856,928 | 579,856,494 | -3.81% |
| 2025-12-02 | 19.11 | 19.88 | 18.87 | 19.17 | 19.17 | qfq | 40,085,919 | 774,730,849 | -0.21% |
| 2025-12-01 | 20.33 | 20.34 | 19.00 | 19.21 | 19.21 | qfq | 42,065,097 | 818,100,703 | -5.56% |
| 2025-11-28 | 18.30 | 20.34 | 18.18 | 20.34 | 20.34 | qfq | 36,491,226 | 708,727,790 | 10.01% |
| 2025-11-27 | 17.77 | 18.98 | 17.77 | 18.49 | 18.49 | qfq | 26,930,576 | 494,941,387 | 4.17% |
| 2025-11-26 | 18.36 | 18.42 | 17.72 | 17.75 | 17.75 | qfq | 19,777,380 | 356,336,680 | -3.53% |
| 2025-11-25 | 18.58 | 19.08 | 18.09 | 18.40 | 18.40 | qfq | 28,929,792 | 533,610,133 | 4.43% |
| 2025-11-24 | 18.51 | 18.55 | 17.28 | 17.62 | 17.62 | qfq | 24,173,666 | 430,760,033 | -2.87% |
| 2025-11-21 | 18.89 | 19.63 | 18.08 | 18.14 | 18.14 | qfq | 39,831,513 | 743,783,421 | -8.38% |
| 2025-11-20 | 20.15 | 21.40 | 19.74 | 19.80 | 19.80 | qfq | 43,689,796 | 892,421,429 | -1.00% |
| 2025-11-19 | 20.32 | 21.55 | 19.80 | 20.00 | 20.00 | qfq | 58,172,942 | 1,194,752,304 | -6.85% |
| 2025-11-18 | 23.71 | 23.85 | 21.47 | 21.47 | 21.47 | qfq | 48,215,012 | 1,077,839,850 | -9.98% |
| 2025-11-17 | 23.20 | 23.85 | 22.21 | 23.85 | 23.85 | qfq | 83,288,499 | 1,952,728,768 | 10.01% |
| 2025-11-14 | 21.68 | 21.68 | 20.40 | 21.68 | 21.68 | qfq | 33,999,450 | 723,350,879 | 9.99% |
| 2025-11-13 | 18.19 | 19.71 | 18.19 | 19.71 | 19.71 | qfq | 45,013,981 | 854,308,732 | 9.99% |
| 2025-11-12 | 18.10 | 18.23 | 17.19 | 17.92 | 17.92 | qfq | 40,443,620 | 714,277,997 | -3.60% |
| 2025-11-11 | 17.63 | 19.53 | 17.48 | 18.59 | 18.59 | qfq | 64,021,467 | 1,178,914,169 | 3.85% |
| 2025-11-10 | 18.60 | 19.39 | 17.84 | 17.90 | 17.90 | qfq | 73,244,497 | 1,359,452,735 | 1.02% |
| 2025-11-07 | 16.20 | 17.72 | 15.84 | 17.72 | 17.72 | qfq | 57,558,846 | 965,209,143 | 9.99% |
| 2025-11-06 | 17.80 | 17.80 | 15.97 | 16.11 | 16.11 | qfq | 66,834,032 | 1,102,445,765 | -1.41% |
| 2025-11-05 | 14.70 | 16.34 | 14.56 | 16.34 | 16.34 | qfq | 15,743,594 | 249,063,804 | 10.03% |
| 2025-11-04 | 14.79 | 15.10 | 14.65 | 14.85 | 14.85 | qfq | 9,308,020 | 138,196,514 | -0.34% |
| 2025-11-03 | 14.85 | 15.05 | 14.51 | 14.90 | 14.90 | qfq | 12,731,876 | 187,480,281 | -0.47% |
| 2025-10-31 | 14.70 | 15.29 | 14.64 | 14.97 | 14.97 | qfq | 20,213,490 | 304,885,822 | 1.70% |
| 2025-10-30 | 14.25 | 14.95 | 14.23 | 14.72 | 14.72 | qfq | 22,910,532 | 337,388,820 | 2.36% |
| 2025-10-29 | 14.16 | 14.46 | 14.16 | 14.38 | 14.38 | qfq | 8,287,979 | 118,743,180 | 0.98% |
| 2025-10-28 | 14.06 | 14.35 | 13.99 | 14.24 | 14.24 | qfq | 9,181,870 | 130,203,468 | 0.92% |
| 2025-10-27 | 14.26 | 14.34 | 14.03 | 14.11 | 14.11 | qfq | 8,629,102 | 122,301,808 | 0.07% |
| 2025-10-24 | 14.15 | 14.34 | 14.05 | 14.10 | 14.10 | qfq | 9,563,238 | 135,474,774 | -0.70% |
| 2025-10-23 | 13.75 | 14.24 | 13.55 | 14.20 | 14.20 | qfq | 14,669,529 | 204,294,977 | 3.05% |
| 2025-10-22 | 13.98 | 14.05 | 13.66 | 13.78 | 13.78 | qfq | 12,145,879 | 167,742,926 | -3.03% |
| 2025-10-21 | 14.83 | 14.85 | 14.06 | 14.21 | 14.21 | qfq | 21,830,132 | 312,312,764 | 0.35% |
| 2025-10-20 | 14.10 | 14.42 | 14.05 | 14.16 | 14.16 | qfq | 12,767,035 | 181,312,400 | 2.16% |
| 2025-10-17 | 14.44 | 14.80 | 13.86 | 13.86 | 13.86 | qfq | 12,993,135 | 185,250,024 | -3.55% |
| 2025-10-16 | 14.34 | 14.90 | 14.23 | 14.37 | 14.37 | qfq | 15,912,037 | 230,306,339 | 0.98% |
| 2025-10-15 | 14.10 | 14.66 | 14.09 | 14.23 | 14.23 | qfq | 8,484,881 | 121,167,123 | 0.99% |
| 2025-10-14 | 14.74 | 14.75 | 14.03 | 14.09 | 14.09 | qfq | 10,105,540 | 144,537,003 | -2.08% |
| 2025-10-13 | 13.55 | 14.50 | 13.30 | 14.39 | 14.39 | qfq | 13,763,841 | 193,173,526 | 1.12% |
| 2025-10-10 | 14.65 | 14.67 | 14.19 | 14.23 | 14.23 | qfq | 11,698,126 | 167,598,482 | -2.80% |
| 2025-10-09 | 14.77 | 14.85 | 14.53 | 14.64 | 14.64 | qfq | 14,592,631 | 214,272,578 | 0.62% |
| 2025-09-30 | 14.19 | 14.75 | 14.10 | 14.55 | 14.55 | qfq | 17,289,195 | 251,129,655 | 2.61% |
| 2025-09-29 | 14.09 | 14.68 | 14.08 | 14.18 | 14.18 | qfq | 13,779,414 | 196,766,776 | 2.09% |
| 2025-09-26 | 13.63 | 14.14 | 13.63 | 13.89 | 13.89 | qfq | 9,695,532 | 135,360,211 | 0.73% |
| 2025-09-25 | 13.93 | 14.03 | 13.73 | 13.79 | 13.79 | qfq | 9,476,780 | 131,540,063 | -1.01% |
| 2025-09-24 | 13.34 | 13.96 | 13.20 | 13.93 | 13.93 | qfq | 14,660,117 | 200,721,858 | 4.42% |
| 2025-09-23 | 13.75 | 13.75 | 13.06 | 13.34 | 13.34 | qfq | 10,726,547 | 142,895,985 | -2.13% |
| 2025-09-22 | 13.77 | 14.00 | 13.46 | 13.63 | 13.63 | qfq | 8,744,620 | 119,280,824 | -0.44% |
| 2025-09-19 | 13.71 | 13.89 | 13.61 | 13.69 | 13.69 | qfq | 9,849,890 | 135,345,947 | -0.15% |
| 2025-09-18 | 14.04 | 14.07 | 13.57 | 13.71 | 13.71 | qfq | 14,166,663 | 196,521,316 | -2.56% |
| 2025-09-17 | 14.16 | 14.30 | 14.01 | 14.07 | 14.07 | qfq | 10,168,398 | 143,683,941 | -1.19% |
| 2025-09-16 | 14.26 | 14.40 | 14.05 | 14.24 | 14.24 | qfq | 14,769,882 | 209,387,989 | -0.70% |
| 2025-09-15 | 14.32 | 14.78 | 14.32 | 14.34 | 14.34 | qfq | 19,520,670 | 282,984,872 | 0.14% |
| 2025-09-12 | 14.50 | 14.62 | 14.08 | 14.32 | 14.32 | qfq | 20,334,474 | 291,336,953 | -0.62% |
| 2025-09-11 | 14.43 | 14.54 | 14.19 | 14.41 | 14.41 | qfq | 18,540,112 | 265,966,767 | -0.96% |
| 2025-09-10 | 14.85 | 14.85 | 14.30 | 14.55 | 14.55 | qfq | 25,992,913 | 377,992,285 | -2.09% |
| 2025-09-09 | 14.67 | 15.17 | 14.64 | 14.86 | 14.86 | qfq | 38,343,010 | 570,086,192 | -1.59% |
| 2025-09-08 | 16.07 | 16.07 | 14.98 | 15.10 | 15.10 | qfq | 67,446,712 | 1,040,681,797 | 3.35% |
| 2025-09-05 | 13.29 | 14.61 | 13.29 | 14.61 | 14.61 | qfq | 16,227,400 | 232,923,456 | 10.02% |
| 2025-09-04 | 13.15 | 13.54 | 13.01 | 13.28 | 13.28 | qfq | 13,370,144 | 178,519,404 | 0.99% |
| 2025-09-03 | 13.56 | 13.65 | 13.08 | 13.15 | 13.15 | qfq | 10,355,710 | 138,253,964 | -1.35% |
| 2025-09-02 | 13.43 | 13.98 | 13.28 | 13.33 | 13.33 | qfq | 18,101,740 | 244,915,187 | -0.15% |
| 2025-09-01 | 13.01 | 13.38 | 12.98 | 13.35 | 13.35 | qfq | 14,001,780 | 184,924,026 | 4.05% |
| 2025-08-29 | 12.57 | 13.09 | 12.55 | 12.83 | 12.83 | qfq | 10,220,593 | 131,767,969 | 1.34% |
| 2025-08-28 | 12.83 | 13.06 | 12.25 | 12.66 | 12.66 | qfq | 11,727,800 | 148,301,861 | -1.94% |
| 2025-08-27 | 13.41 | 13.42 | 12.90 | 12.91 | 12.91 | qfq | 10,343,834 | 136,700,060 | -3.73% |
| 2025-08-26 | 13.37 | 13.47 | 13.27 | 13.41 | 13.41 | qfq | 6,583,580 | 88,250,084 | 0.15% |
| 2025-08-25 | 13.33 | 13.50 | 13.27 | 13.39 | 13.39 | qfq | 9,955,230 | 133,207,055 | 0.83% |
| 2025-08-22 | 13.34 | 13.50 | 13.25 | 13.28 | 13.28 | qfq | 6,690,505 | 89,105,368 | 0.00% |
| 2025-08-21 | 13.45 | 13.50 | 13.22 | 13.28 | 13.28 | qfq | 6,978,745 | 92,998,580 | -1.26% |
| 2025-08-20 | 13.32 | 13.48 | 13.24 | 13.45 | 13.45 | qfq | 8,613,721 | 115,317,036 | 0.67% |
| 2025-08-19 | 13.19 | 13.42 | 13.11 | 13.36 | 13.36 | qfq | 9,379,390 | 124,768,726 | 1.14% |
| 2025-08-18 | 13.02 | 13.28 | 13.00 | 13.21 | 13.21 | qfq | 7,467,220 | 98,432,182 | 1.46% |
| 2025-08-15 | 12.99 | 13.12 | 12.86 | 13.02 | 13.02 | qfq | 6,230,020 | 81,242,131 | 0.93% |
| 2025-08-14 | 13.23 | 13.30 | 12.89 | 12.90 | 12.90 | qfq | 8,364,340 | 109,046,202 | -2.42% |
| 2025-08-13 | 13.31 | 13.52 | 13.18 | 13.22 | 13.22 | qfq | 7,915,330 | 105,009,709 | -0.60% |
| 2025-08-12 | 13.51 | 13.54 | 13.19 | 13.30 | 13.30 | qfq | 8,818,300 | 117,302,317 | -1.34% |
| 2025-08-11 | 13.31 | 13.50 | 13.26 | 13.48 | 13.48 | qfq | 12,075,100 | 161,804,347 | 2.35% |
| 2025-08-08 | 13.13 | 13.34 | 13.05 | 13.17 | 13.17 | qfq | 7,513,540 | 99,046,718 | 0.23% |
| 2025-08-07 | 13.08 | 13.20 | 12.96 | 13.14 | 13.14 | qfq | 6,497,380 | 85,075,621 | 0.00% |
| 2025-08-06 | 13.01 | 13.15 | 12.90 | 13.14 | 13.14 | qfq | 5,698,524 | 74,403,724 | 0.61% |
| 2025-08-05 | 13.08 | 13.15 | 13.00 | 13.06 | 13.06 | qfq | 4,606,585 | 60,200,374 | 0.54% |
| 2025-08-04 | 12.89 | 12.99 | 12.70 | 12.99 | 12.99 | qfq | 4,006,220 | 51,702,610 | 0.31% |
| 2025-08-01 | 12.83 | 13.03 | 12.78 | 12.95 | 12.95 | qfq | 5,292,350 | 68,388,092 | 0.78% |
| 2025-07-31 | 12.98 | 13.22 | 12.80 | 12.85 | 12.85 | qfq | 7,207,211 | 93,441,931 | -1.46% |
| 2025-07-30 | 13.32 | 13.44 | 12.94 | 13.04 | 13.04 | qfq | 8,392,710 | 110,150,791 | -2.76% |
| 2025-07-29 | 13.30 | 13.69 | 13.21 | 13.41 | 13.41 | qfq | 11,509,001 | 154,712,874 | 0.52% |
| 2025-07-28 | 13.08 | 13.40 | 13.08 | 13.34 | 13.34 | qfq | 5,906,361 | 78,538,269 | 0.98% |
| 2025-07-25 | 13.30 | 13.44 | 13.18 | 13.21 | 13.21 | qfq | 6,159,800 | 81,748,447 | -0.68% |
| 2025-07-24 | 13.07 | 13.36 | 13.07 | 13.30 | 13.30 | qfq | 8,904,936 | 117,894,621 | 1.84% |
| 2025-07-23 | 13.15 | 13.35 | 13.03 | 13.06 | 13.06 | qfq | 7,658,080 | 100,750,418 | -1.28% |
| 2025-07-22 | 13.06 | 13.58 | 13.03 | 13.23 | 13.23 | qfq | 12,109,719 | 160,912,800 | 0.76% |
| 2025-07-21 | 13.15 | 13.25 | 13.05 | 13.13 | 13.13 | qfq | 7,858,740 | 103,121,365 | -0.15% |
| 2025-07-18 | 13.20 | 13.40 | 13.08 | 13.15 | 13.15 | qfq | 10,313,660 | 136,319,787 | 0.69% |
| 2025-07-17 | 12.82 | 13.07 | 12.60 | 13.06 | 13.06 | qfq | 9,338,220 | 120,632,580 | 1.87% |
| 2025-07-16 | 12.94 | 12.96 | 12.68 | 12.82 | 12.82 | qfq | 6,678,860 | 85,547,706 | 1.02% |
| 2025-07-15 | 13.00 | 13.09 | 12.56 | 12.69 | 12.69 | qfq | 16,820,140 | 214,817,941 | -4.59% |
| 2025-07-14 | 13.36 | 13.61 | 13.29 | 13.30 | 13.30 | qfq | 7,537,530 | 100,832,124 | -0.82% |
| 2025-07-11 | 13.68 | 13.80 | 13.26 | 13.41 | 13.41 | qfq | 14,795,400 | 198,223,818 | -2.33% |
| 2025-07-10 | 13.52 | 14.00 | 13.35 | 13.73 | 13.73 | qfq | 17,546,598 | 240,025,486 | 1.55% |
| 2025-07-09 | 13.67 | 13.78 | 13.45 | 13.52 | 13.52 | qfq | 8,705,676 | 118,315,799 | -1.10% |
| 2025-07-08 | 13.90 | 13.98 | 13.60 | 13.67 | 13.67 | qfq | 10,440,160 | 142,951,775 | -0.51% |
| 2025-07-07 | 13.49 | 14.10 | 13.48 | 13.74 | 13.74 | qfq | 17,374,218 | 238,581,829 | 2.84% |
| 2025-07-04 | 13.79 | 13.85 | 13.29 | 13.36 | 13.36 | qfq | 17,968,740 | 242,120,737 | -3.61% |
| 2025-07-03 | 13.88 | 13.97 | 13.50 | 13.86 | 13.86 | qfq | 16,779,060 | 230,855,462 | 0.07% |
| 2025-07-02 | 13.87 | 14.05 | 13.56 | 13.85 | 13.85 | qfq | 17,382,120 | 240,074,090 | -1.07% |
| 2025-07-01 | 14.08 | 14.42 | 13.48 | 14.00 | 14.00 | qfq | 29,522,860 | 408,884,436 | -0.71% |
| 2025-06-30 | 14.05 | 14.24 | 13.88 | 14.10 | 14.10 | qfq | 18,374,925 | 257,817,813 | -0.14% |
| 2025-06-27 | 14.31 | 14.54 | 13.88 | 14.12 | 14.12 | qfq | 34,264,100 | 483,295,967 | -1.33% |
| 2025-06-26 | 14.75 | 15.24 | 14.24 | 14.31 | 14.31 | qfq | 42,553,249 | 625,297,024 | -5.04% |
| 2025-06-25 | 14.40 | 15.51 | 14.25 | 15.07 | 15.07 | qfq | 52,205,041 | 776,871,433 | 2.87% |
| 2025-06-24 | 13.80 | 15.32 | 13.60 | 14.65 | 14.65 | qfq | 56,254,786 | 802,942,928 | 3.90% |
| 2025-06-23 | 13.26 | 14.10 | 12.91 | 14.10 | 14.10 | qfq | 44,282,505 | 607,113,807 | 4.44% |
| 2025-06-20 | 12.92 | 14.26 | 12.81 | 13.50 | 13.50 | qfq | 55,763,751 | 760,438,193 | 3.45% |
| 2025-06-19 | 12.00 | 13.05 | 12.00 | 13.05 | 13.05 | qfq | 17,994,642 | 231,515,490 | 10.03% |
| 2025-06-18 | 11.90 | 11.98 | 11.65 | 11.86 | 11.86 | qfq | 4,847,840 | 57,097,628 | -1.00% |
| 2025-06-17 | 11.86 | 12.14 | 11.82 | 11.98 | 11.98 | qfq | 5,332,672 | 63,736,663 | 0.93% |
| 2025-06-16 | 11.87 | 12.09 | 11.71 | 11.87 | 11.87 | qfq | 6,403,107 | 75,791,654 | 0.17% |
| 2025-06-13 | 12.13 | 12.16 | 11.85 | 11.85 | 11.85 | qfq | 5,109,550 | 61,312,199 | -2.79% |
| 2025-06-12 | 12.22 | 12.26 | 12.00 | 12.19 | 12.19 | qfq | 7,909,651 | 95,920,704 | -0.25% |
| 2025-06-11 | 12.28 | 12.60 | 12.20 | 12.22 | 12.22 | qfq | 11,624,601 | 143,999,537 | 0.49% |
| 2025-06-10 | 12.12 | 12.44 | 11.98 | 12.16 | 12.16 | qfq | 8,887,700 | 108,571,183 | 0.41% |
| 2025-06-09 | 11.92 | 12.15 | 11.83 | 12.11 | 12.11 | qfq | 5,582,321 | 67,447,753 | 1.51% |
| 2025-06-06 | 11.79 | 12.11 | 11.72 | 11.93 | 11.93 | qfq | 6,316,330 | 75,461,209 | 1.53% |
| 2025-06-05 | 11.92 | 11.93 | 11.66 | 11.75 | 11.75 | qfq | 4,043,160 | 47,469,230 | -0.84% |
| 2025-06-04 | 11.62 | 12.00 | 11.59 | 11.85 | 11.85 | qfq | 6,161,500 | 72,939,102 | 2.60% |
| 2025-06-03 | 11.56 | 11.65 | 11.40 | 11.55 | 11.55 | qfq | 2,484,720 | 28,803,635 | -0.17% |
| 2025-05-30 | 11.72 | 11.74 | 11.49 | 11.57 | 11.57 | qfq | 2,936,100 | 33,994,402 | -1.20% |
| 2025-05-29 | 11.60 | 11.73 | 11.59 | 11.71 | 11.71 | qfq | 2,872,340 | 33,549,692 | 0.43% |
| 2025-05-28 | 11.80 | 11.92 | 11.60 | 11.66 | 11.66 | qfq | 3,172,920 | 37,126,958 | -1.44% |
| 2025-05-27 | 11.61 | 11.97 | 11.52 | 11.83 | 11.83 | qfq | 4,261,970 | 50,009,558 | 1.63% |
| 2025-05-26 | 11.56 | 11.69 | 11.49 | 11.64 | 11.64 | qfq | 2,912,480 | 33,805,351 | 0.09% |
| 2025-05-23 | 11.68 | 11.92 | 11.60 | 11.63 | 11.63 | qfq | 4,476,900 | 52,787,848 | -0.77% |
| 2025-05-22 | 11.97 | 12.08 | 11.70 | 11.72 | 11.72 | qfq | 5,103,080 | 60,601,060 | -2.09% |
| 2025-05-21 | 11.78 | 12.13 | 11.78 | 11.97 | 11.97 | qfq | 7,871,629 | 94,438,118 | 0.76% |
| 2025-05-20 | 11.92 | 12.06 | 11.71 | 11.88 | 11.88 | qfq | 2,736,560 | 32,524,275 | 0.68% |
| 2025-05-19 | 11.78 | 11.82 | 11.61 | 11.80 | 11.80 | qfq | 3,109,160 | 36,451,932 | 0.34% |
| 2025-05-16 | 11.62 | 11.96 | 11.62 | 11.76 | 11.76 | qfq | 4,140,430 | 48,799,328 | 0.86% |
| 2025-05-15 | 11.85 | 11.85 | 11.59 | 11.66 | 11.66 | qfq | 3,010,210 | 35,164,286 | -1.02% |
| 2025-05-14 | 11.92 | 11.92 | 11.69 | 11.78 | 11.78 | qfq | 3,319,770 | 39,058,526 | -0.08% |
| 2025-05-13 | 11.71 | 11.93 | 11.70 | 11.79 | 11.79 | qfq | 5,139,839 | 60,692,860 | 0.86% |
| 2025-05-12 | 11.60 | 11.72 | 11.50 | 11.69 | 11.69 | qfq | 4,681,700 | 54,477,874 | 2.72% |
| 2025-05-09 | 11.49 | 11.49 | 11.26 | 11.38 | 11.38 | qfq | 3,132,390 | 35,540,661 | -0.96% |
| 2025-05-08 | 11.26 | 11.54 | 11.22 | 11.49 | 11.49 | qfq | 4,390,647 | 50,197,217 | 1.50% |
| 2025-05-07 | 11.39 | 11.49 | 11.19 | 11.32 | 11.32 | qfq | 4,157,740 | 47,105,046 | 0.09% |
| 2025-05-06 | 10.99 | 11.35 | 10.99 | 11.31 | 11.31 | qfq | 3,397,781 | 38,101,870 | 3.10% |
| 2025-04-30 | 10.82 | 11.03 | 10.82 | 10.97 | 10.97 | qfq | 2,619,100 | 28,716,991 | 1.20% |
| 2025-04-29 | 10.68 | 10.95 | 10.62 | 10.84 | 10.84 | qfq | 3,150,090 | 34,086,568 | 1.50% |
| 2025-04-28 | 10.96 | 10.96 | 10.65 | 10.68 | 10.68 | qfq | 3,459,140 | 37,115,844 | -2.55% |
| 2025-04-25 | 10.97 | 11.15 | 10.90 | 10.96 | 10.96 | qfq | 2,320,770 | 25,522,041 | -0.54% |
| 2025-04-24 | 11.24 | 11.25 | 10.98 | 11.02 | 11.02 | qfq | 3,118,389 | 34,580,103 | -1.52% |
| 2025-04-23 | 11.32 | 11.32 | 11.15 | 11.19 | 11.19 | qfq | 2,465,880 | 27,652,905 | 0.00% |
| 2025-04-22 | 11.27 | 11.35 | 11.15 | 11.19 | 11.19 | qfq | 3,049,040 | 34,238,946 | -1.06% |
| 2025-04-21 | 11.21 | 11.36 | 11.16 | 11.31 | 11.31 | qfq | 2,493,500 | 28,184,473 | 0.00% |
| 2025-04-18 | 11.34 | 11.39 | 11.21 | 11.31 | 11.31 | qfq | 2,748,100 | 31,050,495 | -0.26% |
| 2025-04-17 | 11.31 | 11.43 | 11.25 | 11.34 | 11.34 | qfq | 3,190,528 | 36,157,626 | -0.53% |
| 2025-04-16 | 11.46 | 11.64 | 11.27 | 11.40 | 11.40 | qfq | 6,872,040 | 78,520,693 | -3.06% |
| 2025-04-15 | 12.17 | 12.18 | 11.66 | 11.76 | 11.76 | qfq | 11,631,750 | 138,695,470 | 3.70% |
| 2025-04-14 | 11.40 | 11.51 | 11.28 | 11.34 | 11.34 | qfq | 4,359,960 | 49,503,336 | 0.71% |
| 2025-04-11 | 10.77 | 11.52 | 10.77 | 11.26 | 11.26 | qfq | 8,115,260 | 90,709,528 | 3.78% |
| 2025-04-10 | 10.71 | 10.97 | 10.62 | 10.85 | 10.85 | qfq | 6,215,860 | 67,471,200 | 3.33% |
| 2025-04-09 | 10.28 | 10.60 | 9.50 | 10.50 | 10.50 | qfq | 6,928,786 | 70,443,362 | 0.38% |
| 2025-04-08 | 10.51 | 10.79 | 10.18 | 10.46 | 10.46 | qfq | 6,645,910 | 69,282,655 | -2.33% |
| 2025-04-07 | 11.44 | 11.46 | 10.71 | 10.71 | 10.71 | qfq | 5,976,060 | 65,449,082 | -10.00% |
| 2025-04-03 | 11.66 | 12.77 | 11.66 | 11.90 | 11.90 | qfq | 5,229,316 | 63,065,177 | 1.28% |
| 2025-04-02 | 11.81 | 12.04 | 11.73 | 11.75 | 11.75 | qfq | 2,382,120 | 28,252,337 | -1.01% |
| 2025-04-01 | 11.75 | 11.90 | 11.75 | 11.87 | 11.87 | qfq | 2,757,980 | 32,680,298 | 1.02% |
| 2025-03-31 | 11.90 | 11.96 | 11.60 | 11.75 | 11.75 | qfq | 4,261,370 | 50,122,934 | -2.08% |
| 2025-03-28 | 12.35 | 12.39 | 12.00 | 12.00 | 12.00 | qfq | 4,282,560 | 52,128,245 | -2.60% |
| 2025-03-27 | 12.32 | 12.62 | 12.21 | 12.32 | 12.32 | qfq | 3,937,720 | 48,792,911 | -0.73% |
| 2025-03-26 | 12.31 | 12.46 | 12.31 | 12.41 | 12.41 | qfq | 3,345,980 | 41,494,860 | 0.16% |
| 2025-03-25 | 12.69 | 12.75 | 12.36 | 12.39 | 12.39 | qfq | 8,607,490 | 107,690,689 | -3.88% |
| 2025-03-24 | 12.68 | 13.28 | 12.34 | 12.89 | 12.89 | qfq | 14,000,921 | 179,838,677 | 0.70% |
| 2025-03-21 | 12.59 | 12.92 | 12.45 | 12.80 | 12.80 | qfq | 8,747,200 | 111,182,203 | 1.19% |
| 2025-03-20 | 12.83 | 12.84 | 12.65 | 12.65 | 12.65 | qfq | 4,621,280 | 58,718,904 | -1.25% |
| 2025-03-19 | 13.08 | 13.08 | 12.71 | 12.81 | 12.81 | qfq | 6,814,140 | 87,523,637 | -2.36% |
| 2025-03-18 | 12.97 | 13.30 | 12.96 | 13.12 | 13.12 | qfq | 11,568,265 | 151,999,694 | 1.55% |
| 2025-03-17 | 12.90 | 13.15 | 12.71 | 12.92 | 12.92 | qfq | 7,855,010 | 101,604,303 | 0.16% |
| 2025-03-14 | 12.89 | 12.95 | 12.53 | 12.90 | 12.90 | qfq | 10,638,345 | 135,828,758 | -0.77% |
| 2025-03-13 | 12.73 | 13.68 | 12.70 | 13.00 | 13.00 | qfq | 14,003,890 | 183,785,708 | 2.12% |
| 2025-03-12 | 12.92 | 12.97 | 12.72 | 12.73 | 12.73 | qfq | 6,674,890 | 85,308,547 | -1.47% |
| 2025-03-11 | 12.76 | 13.23 | 12.72 | 12.92 | 12.92 | qfq | 8,027,540 | 103,493,128 | -0.23% |
| 2025-03-10 | 12.69 | 13.00 | 12.69 | 12.95 | 12.95 | qfq | 6,041,430 | 77,974,463 | 1.17% |
| 2025-03-07 | 13.05 | 13.07 | 12.75 | 12.80 | 12.80 | qfq | 9,154,691 | 118,018,728 | -2.07% |
| 2025-03-06 | 13.21 | 13.26 | 12.96 | 13.07 | 13.07 | qfq | 11,501,150 | 150,323,486 | 0.38% |
| 2025-03-05 | 13.09 | 13.22 | 12.74 | 13.02 | 13.02 | qfq | 12,373,901 | 159,661,531 | -0.69% |
| 2025-03-04 | 13.88 | 13.88 | 12.96 | 13.11 | 13.11 | qfq | 20,982,066 | 277,078,488 | -6.69% |
| 2025-03-03 | 13.50 | 14.05 | 13.41 | 14.05 | 14.05 | qfq | 27,795,796 | 385,406,932 | 5.64% |
| 2025-02-28 | 13.10 | 13.72 | 13.10 | 13.30 | 13.30 | qfq | 18,338,685 | 246,050,411 | 0.30% |
| 2025-02-27 | 13.33 | 13.74 | 13.12 | 13.26 | 13.26 | qfq | 16,558,220 | 221,454,130 | 0.30% |
| 2025-02-26 | 12.78 | 13.47 | 12.78 | 13.22 | 13.22 | qfq | 15,647,930 | 206,148,368 | 3.69% |
| 2025-02-25 | 12.62 | 12.92 | 12.61 | 12.75 | 12.75 | qfq | 8,896,840 | 113,882,354 | -1.47% |
| 2025-02-24 | 13.09 | 13.17 | 12.83 | 12.94 | 12.94 | qfq | 10,557,260 | 137,086,582 | -0.99% |
| 2025-02-21 | 12.89 | 13.13 | 12.69 | 13.07 | 13.07 | qfq | 14,220,651 | 184,399,277 | 1.48% |
| 2025-02-20 | 12.72 | 12.98 | 12.61 | 12.88 | 12.88 | qfq | 11,135,619 | 142,844,207 | 0.08% |
| 2025-02-19 | 12.40 | 12.98 | 12.10 | 12.87 | 12.87 | qfq | 15,111,171 | 190,533,034 | 1.34% |
| 2025-02-18 | 12.53 | 12.90 | 12.33 | 12.70 | 12.70 | qfq | 17,786,282 | 225,839,114 | 2.58% |
| 2025-02-17 | 12.33 | 12.60 | 12.09 | 12.38 | 12.38 | qfq | 12,280,225 | 150,658,574 | 0.41% |
| 2025-02-14 | 11.95 | 13.16 | 11.94 | 12.33 | 12.33 | qfq | 16,538,931 | 207,736,308 | 3.09% |
| 2025-02-13 | 11.89 | 12.31 | 11.86 | 11.96 | 11.96 | qfq | 10,624,900 | 128,773,430 | 0.17% |
| 2025-02-12 | 11.70 | 11.99 | 11.62 | 11.94 | 11.94 | qfq | 6,630,360 | 78,302,513 | 1.96% |
| 2025-02-11 | 11.80 | 11.83 | 11.52 | 11.71 | 11.71 | qfq | 4,486,100 | 52,243,935 | -1.01% |
| 2025-02-10 | 11.72 | 11.83 | 11.56 | 11.83 | 11.83 | qfq | 5,666,530 | 66,418,895 | 1.11% |
| 2025-02-07 | 11.58 | 11.85 | 11.50 | 11.70 | 11.70 | qfq | 6,738,120 | 78,785,681 | 1.47% |
| 2025-02-06 | 11.15 | 11.55 | 11.03 | 11.53 | 11.53 | qfq | 7,012,520 | 79,582,070 | 3.41% |
| 2025-02-05 | 11.20 | 11.20 | 11.01 | 11.15 | 11.15 | qfq | 3,364,970 | 37,455,592 | 1.73% |
| 2025-01-27 | 11.22 | 11.32 | 10.95 | 10.96 | 10.96 | qfq | 3,539,320 | 39,243,425 | -1.53% |
| 2025-01-24 | 10.94 | 11.28 | 10.90 | 11.13 | 11.13 | qfq | 4,086,380 | 45,241,160 | 1.18% |
| 2025-01-23 | 11.33 | 11.42 | 11.00 | 11.00 | 11.00 | qfq | 5,610,162 | 62,933,146 | -2.22% |
| 2025-01-22 | 11.44 | 11.50 | 11.20 | 11.25 | 11.25 | qfq | 4,779,820 | 54,082,953 | -3.43% |
| 2025-01-21 | 12.01 | 12.07 | 11.54 | 11.65 | 11.65 | qfq | 5,339,172 | 62,446,994 | -2.10% |
| 2025-01-20 | 11.80 | 12.05 | 11.80 | 11.90 | 11.90 | qfq | 6,673,920 | 79,667,160 | 0.76% |
| 2025-01-17 | 11.50 | 12.60 | 11.50 | 11.81 | 11.81 | qfq | 10,805,102 | 127,673,733 | 2.52% |
| 2025-01-16 | 11.45 | 11.62 | 11.37 | 11.52 | 11.52 | qfq | 4,288,740 | 49,268,232 | 1.23% |
| 2025-01-15 | 11.47 | 11.55 | 11.21 | 11.38 | 11.38 | qfq | 4,298,000 | 48,812,891 | 0.00% |
| 2025-01-14 | 11.05 | 11.39 | 10.98 | 11.38 | 11.38 | qfq | 4,730,600 | 53,092,197 | 4.50% |
| 2025-01-13 | 10.60 | 10.95 | 10.54 | 10.89 | 10.89 | qfq | 3,329,380 | 35,971,807 | 0.74% |
| 2025-01-10 | 11.21 | 11.35 | 10.81 | 10.81 | 10.81 | qfq | 4,331,879 | 47,958,458 | -3.65% |
| 2025-01-09 | 11.06 | 11.30 | 11.02 | 11.22 | 11.22 | qfq | 3,956,520 | 44,425,264 | 0.63% |
| 2025-01-08 | 11.28 | 11.28 | 10.82 | 11.15 | 11.15 | qfq | 4,250,060 | 47,065,685 | -1.15% |
| 2025-01-07 | 11.02 | 11.28 | 10.95 | 11.28 | 11.28 | qfq | 3,840,500 | 42,683,186 | 2.27% |
| 2025-01-06 | 11.10 | 11.22 | 10.79 | 11.03 | 11.03 | qfq | 4,800,230 | 52,850,365 | -0.81% |
| 2025-01-03 | 11.63 | 11.81 | 11.10 | 11.12 | 11.12 | qfq | 5,595,940 | 64,038,428 | -4.39% |
| 2025-01-02 | 11.90 | 12.07 | 11.48 | 11.63 | 11.63 | qfq | 5,724,990 | 67,733,120 | -2.27% |
| 2024-12-31 | 12.24 | 12.35 | 11.88 | 11.90 | 11.90 | qfq | 4,695,880 | 56,623,707 | -3.09% |
| 2024-12-30 | 12.38 | 12.43 | 12.15 | 12.28 | 12.28 | qfq | 3,703,645 | 45,386,874 | -0.89% |
| 2024-12-27 | 12.34 | 12.54 | 12.26 | 12.39 | 12.39 | qfq | 3,890,944 | 48,414,480 | 0.49% |
| 2024-12-26 | 12.15 | 12.43 | 12.15 | 12.33 | 12.33 | qfq | 3,567,900 | 43,990,317 | 0.65% |
| 2024-12-25 | 12.69 | 12.75 | 12.17 | 12.25 | 12.25 | qfq | 5,065,164 | 62,380,412 | -3.31% |
| 2024-12-24 | 12.46 | 12.93 | 12.35 | 12.67 | 12.67 | qfq | 5,322,870 | 67,064,103 | 1.77% |
| 2024-12-23 | 13.04 | 13.08 | 12.41 | 12.45 | 12.45 | qfq | 6,074,311 | 76,948,903 | -4.52% |
| 2024-12-20 | 13.01 | 13.16 | 12.95 | 13.04 | 13.04 | qfq | 5,167,936 | 67,529,454 | -0.31% |
| 2024-12-19 | 13.05 | 13.35 | 12.64 | 13.08 | 13.08 | qfq | 9,228,740 | 119,169,732 | -0.91% |
| 2024-12-18 | 13.24 | 13.38 | 12.93 | 13.20 | 13.20 | qfq | 5,190,090 | 68,371,347 | -0.53% |
| 2024-12-17 | 13.49 | 13.65 | 13.16 | 13.27 | 13.27 | qfq | 6,729,453 | 89,813,703 | -1.85% |
| 2024-12-16 | 13.35 | 13.95 | 13.20 | 13.52 | 13.52 | qfq | 8,114,889 | 110,457,814 | 1.35% |
| 2024-12-13 | 13.77 | 13.77 | 13.33 | 13.34 | 13.34 | qfq | 8,173,060 | 110,163,499 | -3.19% |
| 2024-12-12 | 13.68 | 13.81 | 13.54 | 13.78 | 13.78 | qfq | 7,647,020 | 104,663,274 | 0.58% |
| 2024-12-11 | 13.94 | 14.00 | 13.65 | 13.70 | 13.70 | qfq | 9,952,380 | 136,746,385 | -1.72% |
| 2024-12-10 | 14.29 | 14.43 | 13.92 | 13.94 | 13.94 | qfq | 10,589,910 | 149,505,054 | 0.00% |
| 2024-12-09 | 14.13 | 14.20 | 13.76 | 13.94 | 13.94 | qfq | 7,958,230 | 111,264,664 | -1.76% |
| 2024-12-06 | 13.97 | 14.20 | 13.55 | 14.19 | 14.19 | qfq | 14,803,461 | 207,270,934 | 1.57% |
| 2024-12-05 | 13.86 | 14.22 | 13.46 | 13.97 | 13.97 | qfq | 11,592,611 | 160,324,119 | 1.60% |
| 2024-12-04 | 13.75 | 14.22 | 13.60 | 13.75 | 13.75 | qfq | 11,090,110 | 153,462,365 | -0.87% |
| 2024-12-03 | 14.06 | 14.15 | 13.58 | 13.87 | 13.87 | qfq | 7,899,940 | 109,707,281 | -1.14% |
| 2024-12-02 | 13.88 | 14.04 | 13.68 | 14.03 | 14.03 | qfq | 8,787,790 | 122,320,001 | 1.30% |
| 2024-11-29 | 13.74 | 14.24 | 13.62 | 13.85 | 13.85 | qfq | 9,112,137 | 126,655,810 | 0.80% |
| 2024-11-28 | 14.19 | 14.28 | 13.72 | 13.74 | 13.74 | qfq | 9,070,562 | 127,014,897 | -2.90% |
| 2024-11-27 | 13.86 | 14.15 | 13.33 | 14.15 | 14.15 | qfq | 13,413,624 | 183,329,597 | 0.07% |
| 2024-11-26 | 14.92 | 14.92 | 13.92 | 14.14 | 14.14 | qfq | 13,856,980 | 196,882,347 | -4.14% |
| 2024-11-25 | 14.29 | 15.00 | 14.23 | 14.75 | 14.75 | qfq | 16,128,377 | 236,605,465 | 3.00% |
| 2024-11-22 | 15.03 | 15.26 | 14.30 | 14.32 | 14.32 | qfq | 15,671,307 | 230,891,975 | -4.41% |
| 2024-11-21 | 15.10 | 15.50 | 14.81 | 14.98 | 14.98 | qfq | 14,559,170 | 220,532,033 | -0.66% |
| 2024-11-20 | 14.66 | 15.31 | 14.45 | 15.08 | 15.08 | qfq | 19,582,296 | 293,374,443 | 3.43% |
| 2024-11-19 | 14.39 | 14.60 | 13.65 | 14.58 | 14.58 | qfq | 16,585,600 | 234,901,629 | 1.04% |
| 2024-11-18 | 14.76 | 14.98 | 13.98 | 14.43 | 14.43 | qfq | 16,958,060 | 245,194,671 | 0.70% |
| 2024-11-15 | 15.28 | 15.28 | 14.26 | 14.33 | 14.33 | qfq | 24,075,415 | 354,918,830 | -7.13% |
| 2024-11-14 | 16.60 | 16.83 | 15.40 | 15.43 | 15.43 | qfq | 33,909,752 | 549,526,132 | -0.96% |
| 2024-11-13 | 14.96 | 15.81 | 14.73 | 15.58 | 15.58 | qfq | 24,025,454 | 368,659,891 | 3.18% |
| 2024-11-12 | 15.63 | 16.05 | 15.00 | 15.10 | 15.10 | qfq | 28,674,884 | 443,217,891 | -3.39% |
| 2024-11-11 | 15.12 | 15.80 | 14.73 | 15.63 | 15.63 | qfq | 31,122,509 | 482,423,812 | 2.02% |
| 2024-11-08 | 15.73 | 16.74 | 15.22 | 15.32 | 15.32 | qfq | 50,922,862 | 810,273,165 | -1.16% |
| 2024-11-07 | 16.18 | 16.18 | 15.12 | 15.50 | 15.50 | qfq | 68,184,358 | 1,077,862,838 | 5.37% |
| 2024-11-06 | 13.76 | 14.71 | 13.73 | 14.71 | 14.71 | qfq | 27,327,787 | 397,791,996 | 10.02% |
| 2024-11-05 | 12.98 | 13.45 | 12.98 | 13.37 | 13.37 | qfq | 16,760,786 | 222,727,207 | 2.77% |
| 2024-11-04 | 12.94 | 13.30 | 12.71 | 13.01 | 13.01 | qfq | 14,561,040 | 189,590,287 | -0.46% |
| 2024-11-01 | 13.60 | 14.72 | 12.95 | 13.07 | 13.07 | qfq | 31,131,167 | 424,385,834 | -4.95% |
| 2024-10-31 | 12.88 | 14.09 | 12.85 | 13.75 | 13.75 | qfq | 39,319,345 | 537,820,963 | 7.34% |
| 2024-10-30 | 13.13 | 13.36 | 12.67 | 12.81 | 12.81 | qfq | 24,108,187 | 311,786,493 | -4.97% |
| 2024-10-29 | 13.62 | 14.40 | 13.46 | 13.48 | 13.48 | qfq | 34,850,772 | 481,669,338 | -0.88% |
| 2024-10-28 | 13.97 | 13.97 | 13.30 | 13.60 | 13.60 | qfq | 48,136,169 | 651,792,531 | 4.86% |
| 2024-10-25 | 11.90 | 12.97 | 11.80 | 12.97 | 12.97 | qfq | 14,150,102 | 181,872,948 | 10.01% |
| 2024-10-24 | 12.25 | 12.28 | 11.68 | 11.79 | 11.79 | qfq | 20,602,860 | 244,999,770 | -7.02% |
| 2024-10-23 | 12.44 | 12.85 | 12.14 | 12.68 | 12.68 | qfq | 22,911,989 | 284,654,541 | 1.93% |
| 2024-10-22 | 12.09 | 12.64 | 11.80 | 12.44 | 12.44 | qfq | 15,631,807 | 189,890,767 | 3.07% |
| 2024-10-21 | 11.92 | 12.28 | 11.92 | 12.07 | 12.07 | qfq | 12,162,646 | 147,244,463 | 2.03% |
| 2024-10-18 | 11.40 | 12.01 | 11.35 | 11.83 | 11.83 | qfq | 16,034,860 | 187,803,080 | 3.68% |
| 2024-10-17 | 11.67 | 11.88 | 11.37 | 11.41 | 11.41 | qfq | 10,191,740 | 117,658,360 | -1.89% |
| 2024-10-16 | 11.36 | 11.85 | 11.30 | 11.63 | 11.63 | qfq | 12,158,790 | 141,268,784 | 1.39% |
| 2024-10-15 | 11.78 | 11.93 | 11.45 | 11.47 | 11.47 | qfq | 11,593,430 | 135,144,631 | -3.37% |
| 2024-10-14 | 11.52 | 11.95 | 11.31 | 11.87 | 11.87 | qfq | 13,574,162 | 157,887,721 | 4.21% |
| 2024-10-11 | 12.10 | 12.23 | 11.20 | 11.39 | 11.39 | qfq | 12,437,611 | 143,860,058 | -6.18% |
| 2024-10-10 | 12.22 | 12.70 | 11.86 | 12.14 | 12.14 | qfq | 15,990,911 | 196,891,003 | -1.22% |
| 2024-10-09 | 13.58 | 13.58 | 12.29 | 12.29 | 12.29 | qfq | 19,869,917 | 254,169,492 | -9.96% |
| 2024-10-08 | 13.78 | 13.78 | 12.67 | 13.65 | 13.65 | qfq | 28,448,043 | 381,545,772 | 8.94% |
| 2024-09-30 | 12.00 | 12.53 | 11.56 | 12.53 | 12.53 | qfq | 24,677,917 | 300,369,856 | 10.01% |
| 2024-09-27 | 10.82 | 11.68 | 10.77 | 11.39 | 11.39 | qfq | 21,165,183 | 238,003,707 | 7.15% |
| 2024-09-26 | 10.36 | 10.63 | 10.34 | 10.63 | 10.63 | qfq | 9,887,480 | 103,805,940 | 2.21% |
| 2024-09-25 | 10.41 | 10.74 | 10.34 | 10.40 | 10.40 | qfq | 13,248,180 | 139,554,137 | 0.58% |
| 2024-09-24 | 9.97 | 10.40 | 9.87 | 10.34 | 10.34 | qfq | 13,127,784 | 133,762,091 | 3.40% |
| 2024-09-23 | 9.82 | 10.21 | 9.78 | 10.00 | 10.00 | qfq | 8,712,780 | 87,238,405 | 1.11% |
| 2024-09-20 | 10.10 | 10.15 | 9.82 | 9.89 | 9.89 | qfq | 7,742,040 | 76,869,737 | -1.00% |
| 2024-09-19 | 9.83 | 10.06 | 9.60 | 9.99 | 9.99 | qfq | 10,256,917 | 101,502,883 | 3.10% |
| 2024-09-18 | 10.15 | 10.15 | 9.50 | 9.69 | 9.69 | qfq | 13,679,550 | 133,382,977 | -6.92% |
| 2024-09-13 | 10.99 | 11.03 | 10.00 | 10.41 | 10.41 | qfq | 18,688,797 | 194,479,393 | -4.93% |
| 2024-09-12 | 10.87 | 11.15 | 10.62 | 10.95 | 10.95 | qfq | 17,286,347 | 189,847,576 | -3.86% |
| 2024-09-11 | 10.85 | 11.60 | 10.71 | 11.39 | 11.39 | qfq | 26,422,927 | 299,495,711 | 4.50% |
| 2024-09-10 | 11.00 | 11.47 | 10.38 | 10.90 | 10.90 | qfq | 20,985,391 | 227,174,778 | -1.09% |
| 2024-09-09 | 10.75 | 11.82 | 10.55 | 11.02 | 11.02 | qfq | 24,315,588 | 271,368,720 | 1.38% |
| 2024-09-06 | 11.36 | 11.48 | 10.71 | 10.87 | 10.87 | qfq | 29,387,925 | 326,732,141 | -7.17% |
| 2024-09-05 | 11.50 | 12.48 | 11.39 | 11.71 | 11.71 | qfq | 40,730,755 | 482,282,702 | 3.17% |
| 2024-09-04 | 11.00 | 11.35 | 10.50 | 11.35 | 11.35 | qfq | 22,157,861 | 244,922,641 | 9.98% |
| 2024-09-03 | 10.05 | 10.56 | 9.96 | 10.32 | 10.32 | qfq | 13,881,089 | 142,055,801 | 2.69% |
| 2024-09-02 | 10.16 | 10.36 | 10.02 | 10.05 | 10.05 | qfq | 12,104,820 | 123,247,325 | -1.66% |
| 2024-08-30 | 9.96 | 10.24 | 9.92 | 10.22 | 10.22 | qfq | 15,738,980 | 159,285,376 | 1.59% |
| 2024-08-29 | 9.88 | 10.09 | 9.71 | 10.06 | 10.06 | qfq | 14,403,021 | 143,443,503 | 2.55% |
| 2024-08-28 | 9.71 | 9.90 | 9.68 | 9.81 | 9.81 | qfq | 7,423,361 | 72,487,461 | -0.91% |
| 2024-08-27 | 9.65 | 10.10 | 9.58 | 9.90 | 9.90 | qfq | 16,689,369 | 164,710,025 | -0.10% |
| 2024-08-26 | 8.98 | 9.91 | 8.93 | 9.91 | 9.91 | qfq | 9,147,420 | 89,289,488 | 9.99% |
| 2024-08-23 | 9.42 | 9.42 | 8.97 | 9.01 | 9.01 | qfq | 10,026,345 | 91,148,489 | -6.24% |
| 2024-08-22 | 9.98 | 10.11 | 9.54 | 9.61 | 9.61 | qfq | 13,426,265 | 132,356,620 | -3.61% |
| 2024-08-21 | 9.45 | 10.02 | 9.24 | 9.97 | 9.97 | qfq | 14,497,947 | 141,274,428 | 5.61% |
| 2024-08-20 | 9.29 | 9.55 | 9.24 | 9.44 | 9.44 | qfq | 6,198,860 | 58,403,342 | 1.51% |
| 2024-08-19 | 9.21 | 9.65 | 9.12 | 9.30 | 9.30 | qfq | 4,284,180 | 40,111,439 | 0.65% |
| 2024-08-16 | 9.42 | 9.52 | 9.24 | 9.24 | 9.24 | qfq | 3,795,500 | 35,539,559 | -1.91% |
| 2024-08-15 | 9.30 | 9.48 | 9.18 | 9.42 | 9.42 | qfq | 3,883,940 | 36,337,694 | 0.53% |
| 2024-08-14 | 9.57 | 9.62 | 9.33 | 9.37 | 9.37 | qfq | 3,539,767 | 33,320,324 | -1.99% |
| 2024-08-13 | 9.33 | 9.60 | 9.22 | 9.56 | 9.56 | qfq | 4,819,223 | 45,547,185 | 2.58% |
| 2024-08-12 | 9.41 | 9.44 | 9.27 | 9.32 | 9.32 | qfq | 3,677,092 | 34,317,975 | -1.17% |
| 2024-08-09 | 9.70 | 9.77 | 9.42 | 9.43 | 9.43 | qfq | 5,194,210 | 49,671,156 | -2.28% |
| 2024-08-08 | 9.81 | 9.89 | 9.48 | 9.65 | 9.65 | qfq | 6,044,540 | 58,399,325 | -2.53% |
| 2024-08-07 | 9.84 | 9.91 | 9.76 | 9.90 | 9.90 | qfq | 4,987,390 | 49,169,479 | -0.10% |
| 2024-08-06 | 9.99 | 10.04 | 9.74 | 9.91 | 9.91 | qfq | 6,734,460 | 66,373,755 | 1.75% |
| 2024-08-05 | 9.93 | 10.13 | 9.74 | 9.74 | 9.74 | qfq | 9,402,540 | 93,510,006 | -2.50% |
| 2024-08-02 | 10.26 | 10.26 | 9.98 | 9.99 | 9.99 | qfq | 18,185,530 | 183,976,969 | -5.40% |
| 2024-08-01 | 9.76 | 10.56 | 9.76 | 10.56 | 10.56 | qfq | 24,792,527 | 258,464,856 | 10.00% |
| 2024-07-31 | 9.24 | 9.76 | 9.20 | 9.60 | 9.60 | qfq | 6,423,260 | 60,910,266 | 3.56% |
| 2024-07-30 | 9.15 | 9.36 | 9.12 | 9.27 | 9.27 | qfq | 4,237,120 | 39,159,983 | 1.87% |
| 2024-07-29 | 9.21 | 9.23 | 8.97 | 9.10 | 9.10 | qfq | 3,459,860 | 31,343,411 | -1.19% |
| 2024-07-26 | 9.16 | 9.36 | 9.13 | 9.21 | 9.21 | qfq | 2,821,760 | 26,119,998 | 0.55% |
| 2024-07-25 | 9.01 | 9.32 | 8.92 | 9.16 | 9.16 | qfq | 4,915,991 | 45,004,892 | 1.89% |
| 2024-07-24 | 9.25 | 9.32 | 8.96 | 8.99 | 8.99 | qfq | 4,393,119 | 39,872,055 | -2.92% |
| 2024-07-23 | 9.43 | 9.59 | 9.25 | 9.26 | 9.26 | qfq | 3,044,840 | 28,667,325 | -2.11% |
| 2024-07-22 | 9.45 | 9.60 | 9.40 | 9.46 | 9.46 | qfq | 2,666,100 | 25,287,279 | -0.32% |
| 2024-07-19 | 9.37 | 9.68 | 9.27 | 9.49 | 9.49 | qfq | 3,622,960 | 34,335,635 | 1.06% |
| 2024-07-18 | 9.41 | 9.52 | 9.13 | 9.39 | 9.39 | qfq | 3,977,170 | 37,091,474 | -1.16% |
| 2024-07-17 | 9.60 | 9.79 | 9.50 | 9.50 | 9.50 | qfq | 2,952,911 | 28,270,447 | -2.06% |
| 2024-07-16 | 9.69 | 9.90 | 9.50 | 9.70 | 9.70 | qfq | 2,830,780 | 27,430,763 | 0.00% |
| 2024-07-15 | 10.04 | 10.08 | 9.66 | 9.70 | 9.70 | qfq | 4,355,036 | 42,638,344 | -2.12% |
| 2024-07-12 | 10.00 | 10.13 | 9.86 | 9.91 | 9.91 | qfq | 4,594,430 | 45,873,049 | -1.00% |
| 2024-07-11 | 9.70 | 10.06 | 9.70 | 10.01 | 10.01 | qfq | 8,014,010 | 79,379,027 | 5.59% |
| 2024-07-10 | 9.35 | 9.76 | 9.35 | 9.48 | 9.48 | qfq | 4,451,820 | 42,658,701 | -1.15% |
| 2024-07-09 | 9.47 | 9.66 | 9.21 | 9.59 | 9.59 | qfq | 7,859,977 | 74,076,466 | -1.03% |
| 2024-07-08 | 9.77 | 9.97 | 9.67 | 9.69 | 9.69 | qfq | 3,600,680 | 35,115,707 | -3.00% |
| 2024-07-05 | 9.85 | 10.02 | 9.72 | 9.99 | 9.99 | qfq | 2,844,080 | 28,187,594 | 0.50% |
| 2024-07-04 | 10.20 | 10.25 | 9.90 | 9.94 | 9.94 | qfq | 4,435,800 | 44,522,456 | -2.64% |
| 2024-07-03 | 10.33 | 10.46 | 10.16 | 10.21 | 10.21 | qfq | 3,504,190 | 36,025,029 | -0.68% |
| 2024-07-02 | 10.35 | 10.46 | 10.24 | 10.28 | 10.28 | qfq | 3,761,738 | 38,901,393 | -0.68% |
| 2024-07-01 | 10.41 | 10.55 | 10.13 | 10.35 | 10.35 | qfq | 6,734,680 | 69,442,927 | -1.15% |
| 2024-06-28 | 10.14 | 11.22 | 10.14 | 10.47 | 10.47 | qfq | 8,949,100 | 95,344,829 | 2.65% |
| 2024-06-27 | 10.46 | 10.63 | 10.19 | 10.20 | 10.20 | qfq | 5,372,980 | 55,934,140 | -3.32% |
| 2024-06-26 | 10.30 | 10.85 | 10.00 | 10.55 | 10.55 | qfq | 8,146,510 | 84,842,741 | 2.63% |
| 2024-06-25 | 10.04 | 10.50 | 9.96 | 10.28 | 10.28 | qfq | 6,433,566 | 66,260,539 | 2.39% |
| 2024-06-24 | 10.48 | 10.59 | 10.01 | 10.04 | 10.04 | qfq | 5,611,641 | 57,140,231 | -5.37% |
| 2024-06-21 | 10.79 | 10.80 | 10.60 | 10.61 | 10.61 | qfq | 3,055,862 | 32,559,558 | -0.93% |
| 2024-06-20 | 11.14 | 11.17 | 10.71 | 10.71 | 10.71 | qfq | 5,318,700 | 57,670,810 | -4.20% |
| 2024-06-19 | 11.12 | 11.37 | 10.95 | 11.18 | 11.18 | qfq | 5,855,040 | 65,253,208 | -0.27% |
| 2024-06-18 | 11.15 | 11.26 | 11.00 | 11.21 | 11.21 | qfq | 4,029,500 | 45,019,427 | 0.54% |
| 2024-06-17 | 11.19 | 11.35 | 11.00 | 11.15 | 11.15 | qfq | 5,076,458 | 56,748,845 | -1.33% |
| 2024-06-14 | 11.18 | 11.80 | 11.05 | 11.30 | 11.30 | qfq | 9,714,702 | 110,625,075 | 2.73% |
| 2024-06-13 | 11.17 | 11.28 | 10.96 | 11.00 | 11.00 | qfq | 4,948,919 | 54,907,889 | -1.52% |
| 2024-06-12 | 10.79 | 11.20 | 10.73 | 11.17 | 11.17 | qfq | 5,964,018 | 66,058,892 | 3.23% |
| 2024-06-11 | 10.78 | 10.84 | 10.51 | 10.82 | 10.82 | qfq | 3,975,558 | 42,522,466 | 0.46% |
| 2024-06-07 | 10.82 | 10.92 | 10.56 | 10.77 | 10.77 | qfq | 5,196,880 | 55,812,473 | 0.47% |
| 2024-06-06 | 11.40 | 11.50 | 10.67 | 10.72 | 10.72 | qfq | 9,766,751 | 106,803,354 | -6.21% |
| 2024-06-05 | 11.56 | 11.86 | 11.43 | 11.43 | 11.43 | qfq | 4,990,480 | 58,196,189 | -1.64% |
| 2024-06-04 | 11.54 | 11.76 | 11.44 | 11.62 | 11.62 | qfq | 5,273,010 | 60,971,060 | -1.19% |
| 2024-06-03 | 12.22 | 12.22 | 11.60 | 11.76 | 11.76 | qfq | 6,535,843 | 77,191,965 | -3.45% |
| 2024-05-31 | 12.21 | 12.45 | 12.03 | 12.18 | 12.18 | qfq | 5,836,419 | 70,824,126 | -0.25% |
| 2024-05-30 | 12.36 | 12.65 | 12.14 | 12.21 | 12.21 | qfq | 8,033,743 | 99,383,279 | -1.21% |
| 2024-05-29 | 12.00 | 12.40 | 11.94 | 12.36 | 12.36 | qfq | 9,723,241 | 119,265,745 | 2.57% |
| 2024-05-28 | 12.55 | 12.55 | 11.97 | 12.05 | 12.05 | qfq | 7,842,541 | 95,317,995 | -2.90% |
| 2024-05-27 | 12.33 | 12.65 | 12.13 | 12.41 | 12.41 | qfq | 7,029,649 | 86,921,372 | 0.89% |
| 2024-05-24 | 12.90 | 12.97 | 12.26 | 12.30 | 12.30 | qfq | 10,912,050 | 137,468,505 | -5.38% |
| 2024-05-23 | 13.38 | 13.50 | 12.91 | 13.00 | 13.00 | qfq | 11,088,600 | 145,284,370 | -2.91% |
| 2024-05-22 | 13.30 | 13.39 | 13.02 | 13.39 | 13.39 | qfq | 11,502,220 | 152,544,707 | 0.68% |
| 2024-05-21 | 13.10 | 13.48 | 12.77 | 13.30 | 13.30 | qfq | 15,893,700 | 208,612,064 | 1.45% |
| 2024-05-20 | 12.99 | 13.29 | 12.92 | 13.11 | 13.11 | qfq | 8,989,639 | 117,723,990 | 0.46% |
| 2024-05-17 | 12.90 | 13.32 | 12.73 | 13.05 | 13.05 | qfq | 11,538,160 | 149,238,646 | -0.38% |
| 2024-05-16 | 13.44 | 13.49 | 13.02 | 13.10 | 13.10 | qfq | 13,868,940 | 182,849,398 | -1.95% |
| 2024-05-15 | 13.20 | 13.78 | 12.91 | 13.36 | 13.36 | qfq | 15,201,744 | 202,563,706 | 0.30% |
| 2024-05-14 | 13.95 | 13.99 | 13.21 | 13.32 | 13.32 | qfq | 21,414,714 | 286,616,498 | -3.76% |
| 2024-05-13 | 13.97 | 14.22 | 13.30 | 13.84 | 13.84 | qfq | 28,789,595 | 393,890,133 | -1.70% |
| 2024-05-10 | 14.32 | 15.31 | 14.06 | 14.08 | 14.08 | qfq | 49,204,969 | 712,860,123 | 1.15% |
| 2024-05-09 | 13.78 | 13.92 | 13.50 | 13.92 | 13.92 | qfq | 12,718,560 | 176,243,195 | 10.04% |
| 2024-05-08 | 13.05 | 13.20 | 12.61 | 12.65 | 12.65 | qfq | 13,674,687 | 174,979,707 | -4.31% |
| 2024-05-07 | 13.01 | 13.36 | 12.90 | 13.22 | 13.22 | qfq | 17,925,031 | 236,183,094 | -1.64% |
| 2024-05-06 | 13.01 | 13.44 | 12.92 | 13.44 | 13.44 | qfq | 23,083,181 | 304,806,570 | 5.00% |
| 2024-04-30 | 13.14 | 13.50 | 12.50 | 12.80 | 12.80 | qfq | 23,299,377 | 301,756,505 | -1.31% |
| 2024-04-29 | 12.57 | 13.19 | 12.41 | 12.97 | 12.97 | qfq | 24,081,795 | 311,041,514 | 4.77% |
| 2024-04-26 | 12.37 | 12.75 | 12.27 | 12.38 | 12.38 | qfq | 19,832,135 | 245,776,532 | -1.98% |
| 2024-04-25 | 12.56 | 13.08 | 12.38 | 12.63 | 12.63 | qfq | 24,675,884 | 315,409,839 | -0.71% |
| 2024-04-24 | 13.00 | 13.22 | 12.54 | 12.72 | 12.72 | qfq | 30,843,750 | 396,350,509 | -1.40% |
| 2024-04-23 | 12.00 | 12.90 | 11.85 | 12.90 | 12.90 | qfq | 12,403,076 | 156,880,121 | 9.97% |
| 2024-04-22 | 12.22 | 12.44 | 11.71 | 11.73 | 11.73 | qfq | 17,835,370 | 212,864,378 | -6.38% |
| 2024-04-19 | 12.87 | 12.87 | 12.38 | 12.53 | 12.53 | qfq | 20,684,792 | 260,114,210 | -4.64% |
| 2024-04-18 | 13.40 | 13.41 | 12.18 | 13.14 | 13.14 | qfq | 28,817,004 | 371,156,376 | -1.50% |
| 2024-04-17 | 12.60 | 14.15 | 12.60 | 13.34 | 13.34 | qfq | 38,530,410 | 517,499,168 | -4.30% |
| 2024-04-16 | 13.94 | 14.35 | 13.94 | 13.94 | 13.94 | qfq | 6,202,537 | 86,698,402 | -10.01% |
| 2024-04-15 | 16.53 | 17.05 | 15.49 | 15.49 | 15.49 | qfq | 29,099,753 | 462,322,817 | -9.99% |
| 2024-04-12 | 15.00 | 18.22 | 14.90 | 17.21 | 17.21 | qfq | 67,579,023 | 1,148,428,946 | 3.93% |
| 2024-04-11 | 16.30 | 16.56 | 15.60 | 16.56 | 16.56 | qfq | 57,369,748 | 936,181,573 | 10.03% |
| 2024-04-10 | 15.72 | 15.88 | 14.82 | 15.05 | 15.05 | qfq | 44,514,578 | 685,061,654 | 2.03% |
| 2024-04-09 | 13.46 | 14.75 | 13.46 | 14.75 | 14.75 | qfq | 9,934,019 | 143,900,052 | 9.99% |
| 2024-04-08 | 14.15 | 14.64 | 13.36 | 13.41 | 13.41 | qfq | 27,696,311 | 387,830,345 | -7.52% |
| 2024-04-03 | 14.56 | 15.50 | 14.17 | 14.50 | 14.50 | qfq | 43,384,539 | 639,338,948 | 2.47% |
| 2024-04-02 | 12.94 | 14.15 | 12.87 | 14.15 | 14.15 | qfq | 24,691,007 | 334,331,316 | 10.03% |
| 2024-04-01 | 12.70 | 13.09 | 12.66 | 12.86 | 12.86 | qfq | 15,004,557 | 193,429,754 | 1.10% |
| 2024-03-29 | 13.17 | 13.41 | 12.71 | 12.72 | 12.72 | qfq | 20,174,007 | 262,428,243 | -1.78% |
| 2024-03-28 | 11.48 | 13.42 | 11.48 | 12.95 | 12.95 | qfq | 30,722,977 | 382,221,433 | 1.57% |
| 2024-03-27 | 13.02 | 13.70 | 12.62 | 12.75 | 12.75 | qfq | 41,111,378 | 548,766,880 | 2.41% |
| 2024-03-26 | 11.28 | 12.45 | 11.28 | 12.45 | 12.45 | qfq | 17,900,365 | 220,825,160 | 9.98% |
| 2024-03-25 | 11.68 | 11.99 | 11.22 | 11.32 | 11.32 | qfq | 7,507,550 | 86,743,600 | -3.17% |
| 2024-03-22 | 12.11 | 12.13 | 11.60 | 11.69 | 11.69 | qfq | 6,697,904 | 79,047,677 | -3.47% |
| 2024-03-21 | 12.24 | 12.31 | 12.01 | 12.11 | 12.11 | qfq | 5,503,893 | 66,797,021 | -1.06% |
| 2024-03-20 | 12.11 | 12.27 | 12.07 | 12.24 | 12.24 | qfq | 6,245,726 | 76,133,406 | 1.32% |
| 2024-03-19 | 12.17 | 12.27 | 12.08 | 12.08 | 12.08 | qfq | 5,741,330 | 69,850,100 | -0.98% |
| 2024-03-18 | 12.13 | 12.33 | 11.98 | 12.20 | 12.20 | qfq | 8,313,628 | 100,659,054 | 1.50% |
| 2024-03-15 | 11.99 | 12.06 | 11.75 | 12.02 | 12.02 | qfq | 6,225,620 | 74,042,708 | 0.42% |
| 2024-03-14 | 12.05 | 12.23 | 11.68 | 11.97 | 11.97 | qfq | 9,244,344 | 110,970,741 | -0.08% |
| 2024-03-13 | 12.22 | 12.30 | 11.90 | 11.98 | 11.98 | qfq | 10,601,111 | 127,487,779 | -1.64% |
| 2024-03-12 | 12.46 | 12.60 | 12.06 | 12.18 | 12.18 | qfq | 19,619,834 | 240,688,393 | 0.58% |
| 2024-03-11 | 11.05 | 12.11 | 11.05 | 12.11 | 12.11 | qfq | 11,965,457 | 139,408,933 | 9.99% |
| 2024-03-08 | 10.98 | 11.17 | 10.77 | 11.01 | 11.01 | qfq | 4,969,920 | 54,544,581 | 0.73% |
| 2024-03-07 | 11.34 | 11.43 | 10.85 | 10.93 | 10.93 | qfq | 8,072,143 | 89,946,246 | -3.95% |
| 2024-03-06 | 10.95 | 11.53 | 10.93 | 11.38 | 11.38 | qfq | 8,044,045 | 90,700,239 | 3.64% |
| 2024-03-05 | 11.21 | 11.22 | 10.92 | 10.98 | 10.98 | qfq | 5,327,073 | 58,789,045 | -2.92% |
| 2024-03-04 | 11.65 | 11.78 | 11.15 | 11.31 | 11.31 | qfq | 6,465,308 | 73,446,381 | -2.25% |
| 2024-03-01 | 11.65 | 11.92 | 11.44 | 11.57 | 11.57 | qfq | 7,039,934 | 81,752,937 | 0.00% |
| 2024-02-29 | 10.61 | 11.66 | 10.61 | 11.57 | 11.57 | qfq | 10,508,837 | 118,044,637 | 6.73% |
| 2024-02-28 | 11.81 | 12.35 | 10.70 | 10.84 | 10.84 | qfq | 13,789,375 | 161,036,164 | -7.43% |
| 2024-02-27 | 11.34 | 11.71 | 11.27 | 11.71 | 11.71 | qfq | 7,044,470 | 81,648,104 | 2.72% |
| 2024-02-26 | 11.40 | 11.68 | 11.27 | 11.40 | 11.40 | qfq | 8,664,679 | 99,299,486 | -0.18% |
| 2024-02-23 | 11.00 | 11.50 | 10.91 | 11.42 | 11.42 | qfq | 10,084,445 | 113,397,454 | 5.74% |
| 2024-02-22 | 10.55 | 10.84 | 10.45 | 10.80 | 10.80 | qfq | 6,344,266 | 68,043,284 | 1.79% |
| 2024-02-21 | 10.40 | 10.95 | 10.16 | 10.61 | 10.61 | qfq | 7,440,895 | 79,343,611 | 2.02% |
| 2024-02-20 | 10.25 | 10.44 | 10.05 | 10.40 | 10.40 | qfq | 5,783,732 | 59,391,698 | 1.17% |
| 2024-02-19 | 10.21 | 10.37 | 9.97 | 10.28 | 10.28 | qfq | 6,415,352 | 65,468,287 | 1.48% |
| 2024-02-08 | 9.26 | 10.40 | 9.26 | 10.13 | 10.13 | qfq | 8,798,484 | 86,243,849 | 7.20% |
| 2024-02-07 | 9.52 | 9.95 | 9.31 | 9.45 | 9.45 | qfq | 8,913,287 | 85,122,684 | -1.05% |
| 2024-02-06 | 8.88 | 9.87 | 8.60 | 9.55 | 9.55 | qfq | 10,291,446 | 94,005,241 | 0.00% |
| 2024-02-05 | 10.44 | 10.55 | 9.55 | 9.55 | 9.55 | qfq | 8,024,620 | 78,057,297 | -9.99% |
| 2024-02-02 | 11.15 | 11.58 | 10.20 | 10.61 | 10.61 | qfq | 9,262,225 | 101,464,681 | -4.84% |
| 2024-02-01 | 11.35 | 11.69 | 11.12 | 11.15 | 11.15 | qfq | 7,094,200 | 80,415,299 | -2.71% |
| 2024-01-31 | 12.06 | 12.56 | 11.46 | 11.46 | 11.46 | qfq | 8,927,051 | 105,866,097 | -7.43% |
| 2024-01-30 | 13.23 | 13.23 | 12.35 | 12.38 | 12.38 | qfq | 8,567,148 | 109,013,637 | -7.27% |
| 2024-01-29 | 14.15 | 14.31 | 13.25 | 13.35 | 13.35 | qfq | 8,658,445 | 117,695,946 | -6.12% |
| 2024-01-26 | 14.48 | 14.76 | 14.22 | 14.22 | 14.22 | qfq | 7,545,516 | 109,193,961 | -2.80% |
| 2024-01-25 | 14.69 | 14.72 | 14.12 | 14.63 | 14.63 | qfq | 11,573,673 | 166,936,776 | -0.68% |
| 2024-01-24 | 14.99 | 15.17 | 14.38 | 14.73 | 14.73 | qfq | 19,620,155 | 289,278,590 | -1.47% |
| 2024-01-23 | 13.48 | 14.95 | 13.00 | 14.95 | 14.95 | qfq | 14,116,081 | 206,204,251 | 10.01% |
| 2024-01-22 | 13.82 | 14.08 | 13.28 | 13.59 | 13.59 | qfq | 8,387,011 | 115,331,879 | -3.96% |
| 2024-01-19 | 15.02 | 15.48 | 14.14 | 14.15 | 14.15 | qfq | 11,519,496 | 168,716,662 | -5.79% |
| 2024-01-18 | 14.90 | 15.60 | 14.54 | 15.02 | 15.02 | qfq | 12,581,026 | 190,937,581 | -1.12% |
| 2024-01-17 | 14.81 | 15.60 | 14.60 | 15.19 | 15.19 | qfq | 12,909,316 | 195,869,350 | 2.01% |
| 2024-01-16 | 14.78 | 15.07 | 14.58 | 14.89 | 14.89 | qfq | 5,295,106 | 78,440,094 | 0.27% |
| 2024-01-15 | 15.20 | 15.27 | 14.79 | 14.85 | 14.85 | qfq | 4,971,370 | 74,222,593 | -2.43% |
| 2024-01-12 | 15.11 | 15.69 | 15.05 | 15.22 | 15.22 | qfq | 8,731,276 | 134,006,801 | -0.26% |
| 2024-01-11 | 14.71 | 15.38 | 14.54 | 15.26 | 15.26 | qfq | 9,523,887 | 142,916,163 | 3.18% |
| 2024-01-10 | 14.62 | 15.20 | 14.45 | 14.79 | 14.79 | qfq | 7,037,220 | 104,644,346 | 0.20% |
| 2024-01-09 | 14.57 | 15.08 | 14.38 | 14.76 | 14.76 | qfq | 6,594,245 | 97,075,585 | 0.96% |
| 2024-01-08 | 14.73 | 15.33 | 14.60 | 14.62 | 14.62 | qfq | 6,711,749 | 100,018,806 | -2.08% |
| 2024-01-05 | 15.60 | 16.19 | 14.91 | 14.93 | 14.93 | qfq | 10,456,948 | 161,601,263 | -1.84% |
| 2024-01-04 | 15.55 | 15.66 | 15.19 | 15.21 | 15.21 | qfq | 5,116,680 | 78,216,287 | -2.94% |
| 2024-01-03 | 15.67 | 15.88 | 15.36 | 15.67 | 15.67 | qfq | 5,244,407 | 81,663,084 | 0.00% |
| 2024-01-02 | 16.04 | 16.08 | 15.67 | 15.67 | 15.67 | qfq | 5,461,600 | 86,183,379 | -1.94% |
| 2023-12-29 | 16.01 | 16.22 | 15.87 | 15.98 | 15.98 | qfq | 10,564,962 | 168,965,205 | -0.44% |
| 2023-12-28 | 15.16 | 16.34 | 15.08 | 16.05 | 16.05 | qfq | 19,787,405 | 315,452,225 | 5.52% |
| 2023-12-27 | 15.35 | 15.63 | 15.01 | 15.21 | 15.21 | qfq | 14,516,036 | 221,403,995 | -2.12% |
| 2023-12-26 | 15.62 | 16.27 | 15.42 | 15.54 | 15.54 | qfq | 22,069,996 | 349,600,777 | 0.00% |
| 2023-12-25 | 14.28 | 15.54 | 14.11 | 15.54 | 15.54 | qfq | 8,098,814 | 122,474,712 | 9.98% |
| 2023-12-22 | 13.75 | 14.18 | 13.56 | 14.13 | 14.13 | qfq | 7,990,877 | 111,263,862 | 2.76% |
| 2023-12-21 | 13.47 | 13.93 | 13.43 | 13.75 | 13.75 | qfq | 4,730,410 | 64,658,934 | 1.03% |
| 2023-12-20 | 13.80 | 13.85 | 13.56 | 13.61 | 13.61 | qfq | 3,282,964 | 44,856,770 | -1.45% |
| 2023-12-19 | 13.80 | 13.92 | 13.68 | 13.81 | 13.81 | qfq | 3,305,460 | 45,612,787 | -0.07% |
| 2023-12-18 | 14.01 | 14.20 | 13.79 | 13.82 | 13.82 | qfq | 4,335,780 | 60,444,601 | -2.33% |
| 2023-12-15 | 14.05 | 14.45 | 14.05 | 14.15 | 14.15 | qfq | 6,512,704 | 92,739,044 | 1.00% |
| 2023-12-14 | 14.60 | 14.73 | 13.99 | 14.01 | 14.01 | qfq | 7,764,477 | 110,638,292 | -3.04% |
| 2023-12-13 | 15.25 | 15.27 | 14.41 | 14.45 | 14.45 | qfq | 9,356,405 | 137,123,684 | -5.12% |
| 2023-12-12 | 15.50 | 15.60 | 15.21 | 15.23 | 15.23 | qfq | 4,437,340 | 67,940,229 | -1.74% |
| 2023-12-11 | 15.82 | 15.83 | 15.20 | 15.50 | 15.50 | qfq | 6,033,701 | 92,835,403 | -1.90% |
| 2023-12-08 | 16.02 | 16.29 | 15.67 | 15.80 | 15.80 | qfq | 4,296,190 | 68,268,544 | -0.63% |
| 2023-12-07 | 16.10 | 16.15 | 15.76 | 15.90 | 15.90 | qfq | 5,523,390 | 87,873,506 | -1.55% |
| 2023-12-06 | 15.59 | 16.48 | 15.56 | 16.15 | 16.15 | qfq | 9,499,859 | 154,156,473 | 3.26% |
| 2023-12-05 | 15.61 | 15.97 | 15.52 | 15.64 | 15.64 | qfq | 4,962,580 | 78,463,523 | -0.70% |
| 2023-12-04 | 15.87 | 16.00 | 15.74 | 15.75 | 15.75 | qfq | 4,083,580 | 64,720,441 | -0.69% |
| 2023-12-01 | 15.70 | 15.93 | 15.53 | 15.86 | 15.86 | qfq | 4,465,479 | 70,193,769 | 1.21% |
| 2023-11-30 | 15.95 | 16.06 | 15.62 | 15.67 | 15.67 | qfq | 3,746,256 | 59,120,838 | -1.76% |
| 2023-11-29 | 16.18 | 16.29 | 15.90 | 15.95 | 15.95 | qfq | 4,361,870 | 69,854,848 | -1.91% |
| 2023-11-28 | 15.95 | 16.40 | 15.95 | 16.26 | 16.26 | qfq | 4,000,934 | 64,996,245 | 0.56% |
| 2023-11-27 | 15.60 | 16.58 | 15.60 | 16.17 | 16.17 | qfq | 5,679,838 | 91,560,077 | -1.58% |
| 2023-11-24 | 17.31 | 17.31 | 16.41 | 16.43 | 16.43 | qfq | 9,902,148 | 165,876,306 | -4.81% |
| 2023-11-23 | 17.60 | 17.70 | 17.01 | 17.26 | 17.26 | qfq | 9,271,522 | 160,722,435 | -2.54% |
| 2023-11-22 | 17.54 | 17.92 | 17.00 | 17.71 | 17.71 | qfq | 13,432,144 | 235,701,477 | 0.91% |
| 2023-11-21 | 17.80 | 17.92 | 17.50 | 17.55 | 17.55 | qfq | 5,469,094 | 96,822,437 | -1.57% |
| 2023-11-20 | 17.84 | 17.88 | 17.44 | 17.83 | 17.83 | qfq | 5,786,980 | 102,148,370 | 0.51% |
| 2023-11-17 | 17.30 | 17.85 | 17.20 | 17.74 | 17.74 | qfq | 7,303,221 | 128,523,377 | 1.95% |
| 2023-11-16 | 17.81 | 17.86 | 17.35 | 17.40 | 17.40 | qfq | 7,548,552 | 132,140,188 | -2.79% |
| 2023-11-15 | 17.89 | 18.12 | 17.71 | 17.90 | 17.90 | qfq | 11,845,440 | 212,545,262 | 1.24% |
| 2023-11-14 | 17.50 | 18.15 | 17.43 | 17.68 | 17.68 | qfq | 11,466,817 | 202,914,906 | 1.67% |
| 2023-11-13 | 17.11 | 17.69 | 16.89 | 17.39 | 17.39 | qfq | 11,305,559 | 195,131,113 | 1.52% |
| 2023-11-10 | 17.36 | 17.90 | 16.68 | 17.13 | 17.13 | qfq | 15,452,060 | 265,534,827 | -1.27% |
| 2023-11-09 | 17.73 | 17.73 | 17.33 | 17.35 | 17.35 | qfq | 5,858,665 | 102,463,179 | -1.70% |
| 2023-11-08 | 17.80 | 17.95 | 17.48 | 17.65 | 17.65 | qfq | 8,266,600 | 146,101,069 | -0.79% |
| 2023-11-07 | 17.95 | 17.97 | 17.60 | 17.79 | 17.79 | qfq | 7,364,237 | 130,668,247 | -0.89% |
| 2023-11-06 | 17.72 | 18.04 | 17.51 | 17.95 | 17.95 | qfq | 10,018,451 | 178,582,410 | 1.70% |
| 2023-11-03 | 17.78 | 17.99 | 17.61 | 17.65 | 17.65 | qfq | 10,041,959 | 178,255,597 | -0.90% |
| 2023-11-02 | 18.56 | 18.56 | 17.80 | 17.81 | 17.81 | qfq | 13,908,242 | 250,717,515 | -3.42% |
| 2023-11-01 | 17.89 | 18.56 | 17.58 | 18.44 | 18.44 | qfq | 18,038,151 | 327,379,376 | 3.25% |
| 2023-10-31 | 17.73 | 18.06 | 17.51 | 17.86 | 17.86 | qfq | 10,223,144 | 182,134,962 | -1.00% |
| 2023-10-30 | 17.93 | 18.41 | 17.71 | 18.04 | 18.04 | qfq | 16,078,723 | 290,566,449 | -0.50% |
| 2023-10-27 | 17.40 | 18.16 | 17.01 | 18.13 | 18.13 | qfq | 20,172,912 | 359,038,832 | 4.32% |
| 2023-10-26 | 17.80 | 17.82 | 17.02 | 17.38 | 17.38 | qfq | 14,398,805 | 249,049,129 | -2.58% |
| 2023-10-25 | 17.84 | 18.05 | 17.71 | 17.84 | 17.84 | qfq | 14,669,295 | 261,698,291 | -1.16% |
| 2023-10-24 | 17.90 | 18.20 | 17.52 | 18.05 | 18.05 | qfq | 22,380,157 | 398,608,965 | 0.84% |
| 2023-10-23 | 17.46 | 18.44 | 17.40 | 17.90 | 17.90 | qfq | 34,384,564 | 617,593,955 | 4.56% |
| 2023-10-20 | 15.43 | 17.12 | 15.32 | 17.12 | 17.12 | qfq | 7,748,484 | 129,738,183 | 10.03% |
| 2023-10-19 | 15.52 | 15.98 | 15.21 | 15.56 | 15.56 | qfq | 6,018,071 | 93,771,092 | -0.19% |
| 2023-10-18 | 15.87 | 16.00 | 15.50 | 15.59 | 15.59 | qfq | 5,507,234 | 86,446,741 | -2.56% |
| 2023-10-17 | 16.43 | 16.59 | 15.91 | 16.00 | 16.00 | qfq | 6,608,457 | 107,126,089 | -0.93% |
| 2023-10-16 | 16.64 | 16.96 | 15.97 | 16.15 | 16.15 | qfq | 9,195,820 | 149,321,952 | -4.44% |
| 2023-10-13 | 16.91 | 17.12 | 16.80 | 16.90 | 16.90 | qfq | 6,053,902 | 102,413,444 | -0.82% |
| 2023-10-12 | 16.62 | 17.40 | 16.53 | 17.04 | 17.04 | qfq | 10,098,415 | 171,055,779 | 2.77% |
| 2023-10-11 | 16.76 | 16.89 | 16.48 | 16.58 | 16.58 | qfq | 5,777,643 | 96,468,536 | -1.07% |
| 2023-10-10 | 16.56 | 17.19 | 16.54 | 16.76 | 16.76 | qfq | 8,522,375 | 143,776,078 | 0.48% |
| 2023-10-09 | 16.86 | 17.04 | 16.52 | 16.68 | 16.68 | qfq | 8,345,604 | 139,742,224 | -0.77% |
| 2023-09-28 | 17.68 | 17.69 | 16.70 | 16.81 | 16.81 | qfq | 15,787,212 | 267,587,556 | -0.94% |
| 2023-09-27 | 15.36 | 16.97 | 15.31 | 16.97 | 16.97 | qfq | 7,076,819 | 117,239,851 | 9.98% |
| 2023-09-26 | 15.71 | 15.82 | 15.30 | 15.43 | 15.43 | qfq | 4,362,535 | 67,841,632 | -2.71% |
| 2023-09-25 | 15.90 | 16.10 | 15.74 | 15.86 | 15.86 | qfq | 4,501,303 | 71,488,813 | -0.69% |
| 2023-09-22 | 15.44 | 16.68 | 15.25 | 15.97 | 15.97 | qfq | 8,658,604 | 137,463,376 | 3.63% |
| 2023-09-21 | 15.72 | 15.82 | 15.40 | 15.41 | 15.41 | qfq | 3,544,017 | 55,082,751 | -2.03% |
| 2023-09-20 | 15.95 | 16.08 | 15.70 | 15.73 | 15.73 | qfq | 2,935,480 | 46,609,088 | -1.56% |
| 2023-09-19 | 16.39 | 16.57 | 15.90 | 15.98 | 15.98 | qfq | 3,930,901 | 63,156,464 | -2.74% |
| 2023-09-18 | 16.02 | 16.73 | 15.94 | 16.43 | 16.43 | qfq | 6,283,066 | 103,079,975 | 2.18% |
| 2023-09-15 | 16.27 | 16.28 | 15.40 | 16.08 | 16.08 | qfq | 5,879,068 | 93,647,815 | -0.62% |
| 2023-09-14 | 16.38 | 16.50 | 15.95 | 16.18 | 16.18 | qfq | 5,126,030 | 82,787,272 | -2.29% |
| 2023-09-13 | 16.74 | 16.85 | 16.40 | 16.56 | 16.56 | qfq | 3,206,403 | 53,197,529 | -1.55% |
| 2023-09-12 | 16.86 | 17.36 | 16.72 | 16.82 | 16.82 | qfq | 5,897,005 | 100,116,686 | -0.06% |
| 2023-09-11 | 16.86 | 17.02 | 16.50 | 16.83 | 16.83 | qfq | 3,405,450 | 57,296,546 | -0.18% |
| 2023-09-08 | 16.81 | 17.00 | 16.75 | 16.86 | 16.86 | qfq | 2,694,164 | 45,467,013 | 0.30% |
| 2023-09-07 | 17.36 | 17.39 | 16.81 | 16.81 | 16.81 | qfq | 4,304,424 | 73,244,373 | -3.06% |
| 2023-09-06 | 17.15 | 17.37 | 16.90 | 17.34 | 17.34 | qfq | 3,956,201 | 67,910,782 | 1.11% |
| 2023-09-05 | 16.91 | 17.20 | 16.83 | 17.15 | 17.15 | qfq | 4,900,700 | 83,503,283 | 1.00% |
| 2023-09-04 | 16.59 | 16.99 | 16.45 | 16.98 | 16.98 | qfq | 5,679,625 | 95,292,048 | 2.72% |
| 2023-09-01 | 16.52 | 16.83 | 16.40 | 16.53 | 16.53 | qfq | 3,567,008 | 59,036,731 | 0.30% |
| 2023-08-31 | 16.60 | 16.85 | 16.33 | 16.48 | 16.48 | qfq | 4,352,811 | 72,057,715 | -1.14% |
| 2023-08-30 | 16.60 | 16.98 | 16.51 | 16.67 | 16.67 | qfq | 4,357,050 | 72,986,241 | 0.18% |
| 2023-08-29 | 16.02 | 16.66 | 15.88 | 16.64 | 16.64 | qfq | 5,662,650 | 92,997,036 | 3.81% |
| 2023-08-28 | 17.09 | 17.15 | 15.95 | 16.03 | 16.03 | qfq | 5,935,310 | 97,797,579 | 0.50% |
| 2023-08-25 | 16.27 | 16.37 | 15.86 | 15.95 | 15.95 | qfq | 4,053,776 | 65,110,807 | -2.63% |
| 2023-08-24 | 16.60 | 16.63 | 16.01 | 16.38 | 16.38 | qfq | 4,547,945 | 74,265,602 | -0.49% |
| 2023-08-23 | 16.76 | 16.80 | 16.30 | 16.46 | 16.46 | qfq | 3,547,200 | 58,557,829 | -2.14% |
| 2023-08-22 | 16.79 | 16.95 | 16.34 | 16.82 | 16.82 | qfq | 5,263,359 | 87,414,619 | 0.42% |
| 2023-08-21 | 17.14 | 17.40 | 16.71 | 16.75 | 16.75 | qfq | 4,124,090 | 69,979,213 | -1.70% |
| 2023-08-18 | 17.45 | 17.70 | 17.04 | 17.04 | 17.04 | qfq | 3,746,610 | 64,897,550 | -2.41% |
| 2023-08-17 | 17.22 | 17.49 | 16.94 | 17.46 | 17.46 | qfq | 4,144,398 | 71,635,725 | 1.87% |
| 2023-08-16 | 17.20 | 17.68 | 17.12 | 17.14 | 17.14 | qfq | 3,603,148 | 62,582,364 | -1.04% |
| 2023-08-15 | 17.51 | 17.68 | 17.20 | 17.32 | 17.32 | qfq | 3,493,460 | 60,666,323 | -1.14% |
| 2023-08-14 | 17.70 | 17.85 | 17.37 | 17.52 | 17.52 | qfq | 4,234,630 | 74,206,286 | -2.12% |
| 2023-08-11 | 18.34 | 18.47 | 17.88 | 17.90 | 17.90 | qfq | 4,793,389 | 86,486,571 | -2.35% |
| 2023-08-10 | 18.22 | 18.81 | 18.21 | 18.33 | 18.33 | qfq | 4,659,069 | 85,891,882 | 0.38% |
| 2023-08-09 | 18.40 | 18.60 | 18.18 | 18.26 | 18.26 | qfq | 3,118,993 | 57,023,821 | -1.19% |
| 2023-08-08 | 18.92 | 18.92 | 18.28 | 18.48 | 18.48 | qfq | 4,606,800 | 85,111,089 | -1.81% |
| 2023-08-07 | 19.45 | 19.59 | 18.60 | 18.82 | 18.82 | qfq | 7,103,493 | 134,495,324 | -3.64% |
| 2023-08-04 | 19.77 | 19.99 | 19.46 | 19.53 | 19.53 | qfq | 3,728,618 | 73,297,242 | -0.31% |
| 2023-08-03 | 19.46 | 19.75 | 19.30 | 19.59 | 19.59 | qfq | 3,250,400 | 63,504,490 | 0.67% |
| 2023-08-02 | 19.70 | 19.76 | 19.38 | 19.46 | 19.46 | qfq | 3,535,244 | 68,951,568 | -1.17% |
| 2023-08-01 | 20.06 | 20.07 | 19.57 | 19.69 | 19.69 | qfq | 5,308,119 | 104,824,635 | -2.04% |
| 2023-07-31 | 20.00 | 20.46 | 19.90 | 20.10 | 20.10 | qfq | 6,943,382 | 140,299,407 | 0.50% |
| 2023-07-28 | 19.95 | 20.10 | 19.60 | 20.00 | 20.00 | qfq | 5,544,240 | 110,307,592 | -0.05% |
| 2023-07-27 | 20.29 | 20.47 | 20.00 | 20.01 | 20.01 | qfq | 3,929,418 | 79,308,089 | -1.19% |
| 2023-07-26 | 20.30 | 20.45 | 20.16 | 20.25 | 20.25 | qfq | 3,995,879 | 81,076,745 | -0.30% |
| 2023-07-25 | 20.24 | 20.53 | 20.02 | 20.31 | 20.31 | qfq | 5,126,860 | 103,734,872 | 1.55% |
| 2023-07-24 | 20.60 | 20.62 | 19.81 | 20.00 | 20.00 | qfq | 5,940,560 | 119,156,402 | -2.82% |
| 2023-07-21 | 21.14 | 21.15 | 20.50 | 20.58 | 20.58 | qfq | 4,674,862 | 97,325,247 | -1.15% |
| 2023-07-20 | 20.80 | 21.38 | 20.75 | 20.82 | 20.82 | qfq | 4,450,131 | 93,700,155 | -0.38% |
| 2023-07-19 | 21.05 | 21.55 | 20.79 | 20.90 | 20.90 | qfq | 3,742,758 | 78,888,873 | -1.23% |
| 2023-07-18 | 21.33 | 21.40 | 20.51 | 21.16 | 21.16 | qfq | 5,923,717 | 124,226,827 | -0.05% |